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 |
|---|---|---|---|---|---|---|---|
| 2021/10/13 | 3,585 | 3,600 | 3,525 | 3,530 | -70 | -1.9% | 51,000 |
| 2021/10/12 | 3,645 | 3,670 | 3,595 | 3,600 | -35 | -1% | 45,400 |
| 2021/10/11 | 3,605 | 3,635 | 3,565 | 3,635 | +5 | +0.1% | 30,500 |
| 2021/10/08 | 3,600 | 3,635 | 3,575 | 3,630 | +20 | +0.6% | 49,700 |
| 2021/10/07 | 3,670 | 3,800 | 3,610 | 3,610 | +10 | +0.3% | 102,000 |
| 2021/10/06 | 3,660 | 3,710 | 3,595 | 3,600 | -60 | -1.6% | 68,200 |
| 2021/10/05 | 3,690 | 3,715 | 3,640 | 3,660 | -65 | -1.7% | 49,500 |
| 2021/10/04 | 3,860 | 3,860 | 3,725 | 3,725 | -90 | -2.4% | 39,800 |
| 2021/10/01 | 3,855 | 3,905 | 3,800 | 3,815 | -85 | -2.2% | 67,600 |
| 2021/09/30 | 3,910 | 3,950 | 3,880 | 3,900 | -45 | -1.1% | 39,800 |
| 2021/09/29 | 3,915 | 3,950 | 3,855 | 3,945 | -70 | -1.7% | 48,600 |
| 2021/09/28 | 4,025 | 4,025 | 3,970 | 4,015 | -40 | -1% | 31,100 |
| 2021/09/27 | 4,095 | 4,115 | 4,030 | 4,055 | -70 | -1.7% | 26,800 |
| 2021/09/24 | 4,095 | 4,175 | 4,035 | 4,125 | +30 | +0.7% | 46,500 |
| 2021/09/22 | 4,140 | 4,155 | 4,095 | 4,095 | -50 | -1.2% | 25,100 |
| 2021/09/21 | 4,125 | 4,165 | 4,105 | 4,145 | -50 | -1.2% | 26,800 |
| 2021/09/17 | 4,225 | 4,235 | 4,180 | 4,195 | -55 | -1.3% | 16,800 |
| 2021/09/16 | 4,085 | 4,250 | 4,080 | 4,250 | +95 | +2.3% | 35,800 |
| 2021/09/15 | 4,200 | 4,240 | 4,095 | 4,155 | -115 | -2.7% | 41,600 |
| 2021/09/14 | 4,230 | 4,300 | 4,200 | 4,270 | +120 | +2.9% | 55,300 |
| 2021/09/13 | 4,085 | 4,190 | 4,085 | 4,150 | -5 | -0.1% | 38,200 |
| 2021/09/10 | 4,020 | 4,155 | 3,960 | 4,155 | +145 | +3.6% | 41,600 |
| 2021/09/09 | 3,970 | 4,045 | 3,970 | 4,010 | +40 | +1% | 41,600 |
| 2021/09/08 | 3,950 | 3,995 | 3,935 | 3,970 | -50 | -1.2% | 40,100 |
| 2021/09/07 | 3,990 | 4,060 | 3,960 | 4,020 | +70 | +1.8% | 41,500 |
| 2021/09/06 | 3,945 | 4,005 | 3,850 | 3,950 | +15 | +0.4% | 92,800 |
| 2021/09/03 | 3,865 | 3,935 | 3,855 | 3,935 | +85 | +2.2% | 27,600 |
| 2021/09/02 | 3,870 | 3,870 | 3,825 | 3,850 | -20 | -0.5% | 18,400 |
| 2021/09/01 | 3,860 | 3,885 | 3,835 | 3,870 | -5 | -0.1% | 31,400 |
| 2021/08/31 | 3,850 | 3,900 | 3,850 | 3,875 | +25 | +0.6% | 20,900 |
| 2021/08/30 | 3,810 | 3,880 | 3,810 | 3,850 | +40 | +1% | 83,700 |
| 2021/08/27 | 3,860 | 3,860 | 3,785 | 3,810 | -45 | -1.2% | 16,800 |
| 2021/08/26 | 3,790 | 3,865 | 3,780 | 3,855 | +65 | +1.7% | 46,200 |
| 2021/08/25 | 3,745 | 3,825 | 3,730 | 3,790 | +45 | +1.2% | 34,200 |
| 2021/08/24 | 3,710 | 3,755 | 3,700 | 3,745 | +60 | +1.6% | 47,300 |
| 2021/08/23 | 3,685 | 3,720 | 3,635 | 3,685 | +45 | +1.2% | 23,000 |
| 2021/08/20 | 3,715 | 3,740 | 3,625 | 3,640 | -130 | -3.4% | 49,000 |
| 2021/08/19 | 3,805 | 3,820 | 3,765 | 3,770 | -75 | -2% | 40,700 |
| 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 |
951～
1000
件表示中 / 6675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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.91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 |
| ホーチキ | 358,000円 | 0.0% | +2.7% | 2.23% | 12.37倍 | 1.51倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55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 |
| 日置電 | 607,000円 | +5.5% | -5.0% | 3.29% | 14.07倍 | 2.02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 |
| 日信号 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15倍 | 0.74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
