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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,620 | 3,685 | 3,620 | 3,665 | +50 | +1.4% | 59,800 |
| 2020/10/30 | 3,660 | 3,660 | 3,600 | 3,615 | -75 | -2% | 54,800 |
| 2020/10/29 | 3,700 | 3,705 | 3,665 | 3,690 | -55 | -1.5% | 43,400 |
| 2020/10/28 | 3,755 | 3,770 | 3,715 | 3,745 | -10 | -0.3% | 39,500 |
| 2020/10/27 | 3,770 | 3,775 | 3,720 | 3,755 | -5 | -0.1% | 36,400 |
| 2020/10/26 | 3,720 | 3,770 | 3,720 | 3,760 | -5 | -0.1% | 27,000 |
| 2020/10/23 | 3,725 | 3,785 | 3,705 | 3,765 | +35 | +0.9% | 39,100 |
| 2020/10/22 | 3,740 | 3,750 | 3,710 | 3,730 | -40 | -1.1% | 25,500 |
| 2020/10/21 | 3,665 | 3,770 | 3,665 | 3,770 | +85 | +2.3% | 43,800 |
| 2020/10/20 | 3,660 | 3,725 | 3,635 | 3,685 | +25 | +0.7% | 41,800 |
| 2020/10/19 | 3,590 | 3,670 | 3,590 | 3,660 | +70 | +1.9% | 39,400 |
| 2020/10/16 | 3,550 | 3,620 | 3,550 | 3,590 | +20 | +0.6% | 33,500 |
| 2020/10/15 | 3,540 | 3,595 | 3,535 | 3,570 | ±0 | ±0% | 21,600 |
| 2020/10/14 | 3,530 | 3,575 | 3,500 | 3,570 | +15 | +0.4% | 39,600 |
| 2020/10/13 | 3,590 | 3,605 | 3,535 | 3,555 | -45 | -1.3% | 42,500 |
| 2020/10/12 | 3,600 | 3,645 | 3,560 | 3,600 | -15 | -0.4% | 35,900 |
| 2020/10/09 | 3,625 | 3,640 | 3,605 | 3,615 | -10 | -0.3% | 53,600 |
| 2020/10/08 | 3,610 | 3,665 | 3,595 | 3,625 | +20 | +0.6% | 73,400 |
| 2020/10/07 | 3,605 | 3,645 | 3,605 | 3,605 | -35 | -1% | 57,300 |
| 2020/10/06 | 3,610 | 3,660 | 3,590 | 3,640 | +45 | +1.3% | 44,400 |
| 2020/10/05 | 3,560 | 3,645 | 3,560 | 3,595 | +50 | +1.4% | 35,400 |
| 2020/10/02 | 3,535 | 3,600 | 3,515 | 3,545 | - | - | 60,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,625 | 3,650 | 3,535 | 3,535 | -115 | -3.2% | 63,900 |
| 2020/09/29 | 3,620 | 3,665 | 3,600 | 3,650 | -45 | -1.2% | 51,700 |
| 2020/09/28 | 3,650 | 3,695 | 3,630 | 3,695 | +50 | +1.4% | 36,000 |
| 2020/09/25 | 3,635 | 3,665 | 3,625 | 3,645 | +30 | +0.8% | 28,300 |
| 2020/09/24 | 3,680 | 3,695 | 3,595 | 3,615 | -85 | -2.3% | 47,600 |
| 2020/09/23 | 3,705 | 3,735 | 3,685 | 3,700 | -75 | -2% | 36,300 |
| 2020/09/18 | 3,755 | 3,790 | 3,755 | 3,775 | +25 | +0.7% | 38,500 |
| 2020/09/17 | 3,755 | 3,770 | 3,730 | 3,750 | -10 | -0.3% | 28,600 |
| 2020/09/16 | 3,760 | 3,765 | 3,725 | 3,760 | -5 | -0.1% | 28,100 |
| 2020/09/15 | 3,780 | 3,800 | 3,735 | 3,765 | ±0 | ±0% | 32,800 |
| 2020/09/14 | 3,705 | 3,765 | 3,705 | 3,765 | +60 | +1.6% | 59,800 |
| 2020/09/11 | 3,765 | 3,765 | 3,695 | 3,705 | -40 | -1.1% | 54,000 |
| 2020/09/10 | 3,690 | 3,755 | 3,670 | 3,745 | +75 | +2% | 49,900 |
| 2020/09/09 | 3,625 | 3,670 | 3,615 | 3,670 | -10 | -0.3% | 47,300 |
| 2020/09/08 | 3,665 | 3,685 | 3,635 | 3,680 | +15 | +0.4% | 42,700 |
| 2020/09/07 | 3,620 | 3,670 | 3,615 | 3,665 | +45 | +1.2% | 38,700 |
| 2020/09/04 | 3,570 | 3,630 | 3,570 | 3,620 | -15 | -0.4% | 35,300 |
| 2020/09/03 | 3,655 | 3,665 | 3,620 | 3,635 | -5 | -0.1% | 39,400 |
| 2020/09/02 | 3,595 | 3,640 | 3,595 | 3,640 | +50 | +1.4% | 37,900 |
| 2020/09/01 | 3,590 | 3,605 | 3,570 | 3,590 | -20 | -0.6% | 38,600 |
| 2020/08/31 | 3,580 | 3,620 | 3,555 | 3,610 | +65 | +1.8% | 45,800 |
| 2020/08/28 | 3,610 | 3,645 | 3,515 | 3,545 | -60 | -1.7% | 64,200 |
| 2020/08/27 | 3,625 | 3,625 | 3,590 | 3,605 | -20 | -0.6% | 24,800 |
| 2020/08/26 | 3,665 | 3,665 | 3,620 | 3,625 | -20 | -0.5% | 27,800 |
| 2020/08/25 | 3,595 | 3,655 | 3,595 | 3,645 | +70 | +2% | 50,300 |
| 2020/08/24 | 3,560 | 3,585 | 3,515 | 3,575 | +5 | +0.1% | 28,800 |
| 2020/08/21 | 3,565 | 3,600 | 3,560 | 3,570 | +20 | +0.6% | 31,800 |
1101～
1150
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
