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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 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 |
| 2021/06/04 | 3,965 | 4,075 | 3,960 | 4,070 | +105 | +2.6% | 62,500 |
| 2021/06/03 | 3,880 | 3,995 | 3,880 | 3,965 | +105 | +2.7% | 46,800 |
| 2021/06/02 | 3,830 | 3,905 | 3,830 | 3,860 | -10 | -0.3% | 40,300 |
| 2021/06/01 | 3,850 | 3,890 | 3,805 | 3,870 | +60 | +1.6% | 31,900 |
| 2021/05/31 | 3,810 | 3,860 | 3,790 | 3,810 | -15 | -0.4% | 28,000 |
| 2021/05/28 | 3,820 | 3,900 | 3,790 | 3,825 | +45 | +1.2% | 35,900 |
| 2021/05/27 | 3,910 | 3,935 | 3,770 | 3,780 | -100 | -2.6% | 102,700 |
| 2021/05/26 | 3,840 | 3,905 | 3,805 | 3,880 | +110 | +2.9% | 72,200 |
| 2021/05/25 | 3,835 | 3,885 | 3,745 | 3,770 | -10 | -0.3% | 65,200 |
| 2021/05/24 | 3,675 | 3,815 | 3,675 | 3,780 | +135 | +3.7% | 82,700 |
| 2021/05/21 | 3,675 | 3,685 | 3,585 | 3,645 | -30 | -0.8% | 61,900 |
| 2021/05/20 | 3,645 | 3,715 | 3,630 | 3,675 | +30 | +0.8% | 52,100 |
| 2021/05/19 | 3,660 | 3,730 | 3,630 | 3,645 | -90 | -2.4% | 26,000 |
| 2021/05/18 | 3,610 | 3,745 | 3,610 | 3,735 | +135 | +3.8% | 53,000 |
| 2021/05/17 | 3,580 | 3,695 | 3,580 | 3,600 | +75 | +2.1% | 78,600 |
| 2021/05/14 | 3,575 | 3,575 | 3,515 | 3,525 | ±0 | ±0% | 27,800 |
| 2021/05/13 | 3,635 | 3,660 | 3,520 | 3,525 | -180 | -4.9% | 49,800 |
| 2021/05/12 | 3,780 | 3,795 | 3,690 | 3,705 | -95 | -2.5% | 43,900 |
| 2021/05/11 | 3,825 | 3,845 | 3,765 | 3,800 | -20 | -0.5% | 64,400 |
| 2021/05/10 | 3,835 | 3,850 | 3,725 | 3,820 | +25 | +0.7% | 46,100 |
| 2021/05/07 | 3,785 | 3,895 | 3,785 | 3,795 | +35 | +0.9% | 86,600 |
| 2021/05/06 | 3,735 | 3,805 | 3,735 | 3,760 | +55 | +1.5% | 47,900 |
| 2021/04/30 | 3,700 | 3,790 | 3,700 | 3,705 | +5 | +0.1% | 59,600 |
| 2021/04/28 | 3,655 | 3,740 | 3,655 | 3,700 | +20 | +0.5% | 338,900 |
| 2021/04/27 | 3,650 | 3,710 | 3,625 | 3,680 | +30 | +0.8% | 62,600 |
| 2021/04/26 | 3,680 | 3,685 | 3,600 | 3,650 | -10 | -0.3% | 58,200 |
| 2021/04/23 | 3,670 | 3,725 | 3,655 | 3,660 | -40 | -1.1% | 34,500 |
| 2021/04/22 | 3,680 | 3,700 | 3,635 | 3,700 | +60 | +1.6% | 48,900 |
| 2021/04/21 | 3,720 | 3,750 | 3,640 | 3,640 | -90 | -2.4% | 57,500 |
| 2021/04/20 | 3,745 | 3,760 | 3,670 | 3,730 | -55 | -1.5% | 32,800 |
| 2021/04/19 | 3,775 | 3,845 | 3,765 | 3,785 | -20 | -0.5% | 34,400 |
| 2021/04/16 | 3,790 | 3,815 | 3,720 | 3,805 | ±0 | ±0% | 44,200 |
| 2021/04/15 | 3,745 | 3,845 | 3,745 | 3,805 | +35 | +0.9% | 46,200 |
| 2021/04/14 | 3,820 | 3,850 | 3,745 | 3,770 | -50 | -1.3% | 59,000 |
| 2021/04/13 | 3,870 | 3,905 | 3,805 | 3,820 | -125 | -3.2% | 64,900 |
| 2021/04/12 | 3,930 | 3,950 | 3,885 | 3,945 | +15 | +0.4% | 35,700 |
| 2021/04/09 | 3,880 | 3,950 | 3,875 | 3,930 | +50 | +1.3% | 44,800 |
| 2021/04/08 | 3,860 | 3,910 | 3,840 | 3,880 | +15 | +0.4% | 64,300 |
| 2021/04/07 | 3,835 | 3,890 | 3,825 | 3,865 | +55 | +1.4% | 38,700 |
| 2021/04/06 | 3,900 | 3,900 | 3,780 | 3,810 | -65 | -1.7% | 50,300 |
| 2021/04/05 | 3,920 | 3,920 | 3,860 | 3,875 | -5 | -0.1% | 26,200 |
| 2021/04/02 | 3,840 | 3,900 | 3,810 | 3,880 | +50 | +1.3% | 35,100 |
| 2021/04/01 | 3,835 | 3,870 | 3,795 | 3,830 | +45 | +1.2% | 59,300 |
951～
1000
件表示中 / 6594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 | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30倍 | 0.72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 |
| ＩＤＥＣ | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47倍 | 1.06倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| 日セラミ | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33倍 | 1.14倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
