ＯＢＡＲＡ ＧＲＯＵＰの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,875 | 3,895 | 3,810 | 3,845 | -65 | -1.7% | 41,900 |
| 2021/08/17 | 3,905 | 3,970 | 3,905 | 3,910 | +55 | +1.4% | 28,500 |
| 2021/08/16 | 3,990 | 3,990 | 3,840 | 3,855 | -175 | -4.3% | 37,400 |
| 2021/08/13 | 4,090 | 4,105 | 3,965 | 4,030 | -100 | -2.4% | 40,100 |
| 2021/08/12 | 4,050 | 4,185 | 4,045 | 4,130 | +70 | +1.7% | 58,200 |
| 2021/08/11 | 4,170 | 4,170 | 4,040 | 4,060 | -150 | -3.6% | 45,900 |
| 2021/08/10 | 4,025 | 4,255 | 3,975 | 4,210 | +190 | +4.7% | 97,200 |
| 2021/08/06 | 4,010 | 4,105 | 3,980 | 4,020 | +20 | +0.5% | 50,400 |
| 2021/08/05 | 3,940 | 4,005 | 3,940 | 4,000 | +45 | +1.1% | 24,600 |
| 2021/08/04 | 3,960 | 3,995 | 3,945 | 3,955 | -25 | -0.6% | 17,900 |
| 2021/08/03 | 3,965 | 4,010 | 3,955 | 3,980 | +5 | +0.1% | 21,200 |
| 2021/08/02 | 3,870 | 3,980 | 3,870 | 3,975 | +70 | +1.8% | 26,100 |
| 2021/07/30 | 3,870 | 3,935 | 3,835 | 3,905 | +25 | +0.6% | 75,700 |
| 2021/07/29 | 3,870 | 3,905 | 3,850 | 3,880 | +5 | +0.1% | 26,300 |
| 2021/07/28 | 3,875 | 3,915 | 3,855 | 3,875 | -70 | -1.8% | 24,600 |
| 2021/07/27 | 3,900 | 3,965 | 3,885 | 3,945 | +90 | +2.3% | 29,000 |
| 2021/07/26 | 3,860 | 3,880 | 3,825 | 3,855 | +60 | +1.6% | 26,300 |
| 2021/07/21 | 3,785 | 3,830 | 3,770 | 3,795 | +10 | +0.3% | 32,700 |
| 2021/07/20 | 3,775 | 3,865 | 3,760 | 3,785 | -50 | -1.3% | 18,800 |
| 2021/07/19 | 3,960 | 3,960 | 3,815 | 3,835 | -125 | -3.2% | 37,300 |
| 2021/07/16 | 3,955 | 4,000 | 3,930 | 3,960 | +10 | +0.3% | 20,700 |
| 2021/07/15 | 3,985 | 3,990 | 3,930 | 3,950 | -35 | -0.9% | 24,900 |
| 2021/07/14 | 4,040 | 4,050 | 3,985 | 3,985 | -60 | -1.5% | 24,500 |
| 2021/07/13 | 3,995 | 4,055 | 3,985 | 4,045 | +115 | +2.9% | 41,700 |
| 2021/07/12 | 3,965 | 3,995 | 3,900 | 3,930 | +105 | +2.7% | 41,100 |
| 2021/07/09 | 3,840 | 3,885 | 3,760 | 3,825 | -20 | -0.5% | 52,300 |
| 2021/07/08 | 3,850 | 3,940 | 3,845 | 3,845 | -10 | -0.3% | 31,300 |
| 2021/07/07 | 3,850 | 3,935 | 3,850 | 3,855 | -50 | -1.3% | 16,800 |
| 2021/07/06 | 3,950 | 3,980 | 3,905 | 3,905 | -40 | -1% | 30,000 |
| 2021/07/05 | 3,900 | 3,970 | 3,875 | 3,945 | +90 | +2.3% | 37,200 |
| 2021/07/02 | 3,845 | 3,905 | 3,830 | 3,855 | +10 | +0.3% | 38,900 |
| 2021/07/01 | 3,800 | 3,885 | 3,800 | 3,845 | +35 | +0.9% | 46,100 |
| 2021/06/30 | 3,785 | 3,845 | 3,760 | 3,810 | +25 | +0.7% | 29,600 |
| 2021/06/29 | 3,785 | 3,800 | 3,750 | 3,785 | -70 | -1.8% | 35,300 |
| 2021/06/28 | 3,775 | 3,865 | 3,775 | 3,855 | +20 | +0.5% | 45,900 |
| 2021/06/25 | 3,810 | 3,875 | 3,785 | 3,835 | +55 | +1.5% | 47,900 |
| 2021/06/24 | 3,810 | 3,810 | 3,730 | 3,780 | -40 | -1% | 44,300 |
| 2021/06/23 | 3,805 | 3,840 | 3,805 | 3,820 | -10 | -0.3% | 15,500 |
| 2021/06/22 | 3,830 | 3,860 | 3,815 | 3,830 | +70 | +1.9% | 37,500 |
| 2021/06/21 | 3,840 | 3,870 | 3,760 | 3,760 | -150 | -3.8% | 50,000 |
| 2021/06/18 | 3,900 | 3,975 | 3,880 | 3,910 | +40 | +1% | 42,600 |
| 2021/06/17 | 3,910 | 3,945 | 3,855 | 3,870 | -25 | -0.6% | 21,200 |
| 2021/06/16 | 3,825 | 3,900 | 3,815 | 3,895 | +45 | +1.2% | 13,000 |
| 2021/06/15 | 3,820 | 3,865 | 3,800 | 3,850 | +5 | +0.1% | 31,700 |
| 2021/06/14 | 3,820 | 3,860 | 3,820 | 3,845 | -15 | -0.4% | 13,500 |
| 2021/06/11 | 3,880 | 3,890 | 3,840 | 3,860 | -55 | -1.4% | 29,600 |
| 2021/06/10 | 3,920 | 3,970 | 3,905 | 3,915 | +20 | +0.5% | 32,700 |
| 2021/06/09 | 3,980 | 4,010 | 3,895 | 3,895 | -70 | -1.8% | 11,500 |
| 2021/06/08 | 3,980 | 4,035 | 3,965 | 3,965 | -35 | -0.9% | 24,000 |
| 2021/06/07 | 4,080 | 4,085 | 4,000 | 4,000 | -70 | -1.7% | 26,700 |
951～
1000
件表示中 / 6637件
類似銘柄と比較する
現在ご覧いただいている「ＯＢＡＲＡ－Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＯＢＡＲＡ－Ｇ | 355,000円 | +7.6% | -3.1% | 4.23% | 8.60倍 | 0.77倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| 日置電 | 553,000円 | +11.5% | +5.4% | 3.62% | 11.62倍 | 1.88倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日セラミ | 275,000円 | +3.9% | +2.7% | 4.55% | 13.90倍 | 1.18倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| エスペック | 311,500円 | +1.1% | +11.0% | 3.69% | 10.99倍 | 1.20倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 107,900円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
