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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,550 | 3,585 | 3,545 | 3,550 | -30 | -0.8% | 26,200 |
| 2020/08/19 | 3,555 | 3,585 | 3,545 | 3,580 | +15 | +0.4% | 39,000 |
| 2020/08/18 | 3,565 | 3,580 | 3,520 | 3,565 | -25 | -0.7% | 59,400 |
| 2020/08/17 | 3,585 | 3,635 | 3,570 | 3,590 | +5 | +0.1% | 50,500 |
| 2020/08/14 | 3,595 | 3,600 | 3,565 | 3,585 | -10 | -0.3% | 36,600 |
| 2020/08/13 | 3,515 | 3,600 | 3,510 | 3,595 | +85 | +2.4% | 62,400 |
| 2020/08/12 | 3,535 | 3,585 | 3,475 | 3,510 | +20 | +0.6% | 130,800 |
| 2020/08/11 | 3,455 | 3,520 | 3,455 | 3,490 | +65 | +1.9% | 102,800 |
| 2020/08/07 | 3,430 | 3,505 | 3,415 | 3,425 | +30 | +0.9% | 73,300 |
| 2020/08/06 | 3,370 | 3,425 | 3,370 | 3,395 | +10 | +0.3% | 43,300 |
| 2020/08/05 | 3,435 | 3,435 | 3,380 | 3,385 | -60 | -1.7% | 70,500 |
| 2020/08/04 | 3,420 | 3,465 | 3,420 | 3,445 | +25 | +0.7% | 56,300 |
| 2020/08/03 | 3,385 | 3,460 | 3,385 | 3,420 | +45 | +1.3% | 46,200 |
| 2020/07/31 | 3,435 | 3,450 | 3,360 | 3,375 | -90 | -2.6% | 56,100 |
| 2020/07/30 | 3,470 | 3,480 | 3,445 | 3,465 | +25 | +0.7% | 44,400 |
| 2020/07/29 | 3,505 | 3,525 | 3,435 | 3,440 | -85 | -2.4% | 60,400 |
| 2020/07/28 | 3,580 | 3,580 | 3,520 | 3,525 | -55 | -1.5% | 48,200 |
| 2020/07/27 | 3,555 | 3,580 | 3,505 | 3,580 | +5 | +0.1% | 41,400 |
| 2020/07/22 | 3,585 | 3,620 | 3,550 | 3,575 | -15 | -0.4% | 54,600 |
| 2020/07/21 | 3,560 | 3,600 | 3,560 | 3,590 | +30 | +0.8% | 65,400 |
| 2020/07/20 | 3,535 | 3,575 | 3,510 | 3,560 | +35 | +1% | 30,400 |
| 2020/07/17 | 3,525 | 3,545 | 3,505 | 3,525 | +5 | +0.1% | 32,600 |
| 2020/07/16 | 3,555 | 3,600 | 3,520 | 3,520 | -5 | -0.1% | 56,300 |
| 2020/07/15 | 3,495 | 3,565 | 3,485 | 3,525 | +70 | +2% | 65,100 |
| 2020/07/14 | 3,440 | 3,465 | 3,415 | 3,455 | -10 | -0.3% | 42,700 |
| 2020/07/13 | 3,365 | 3,470 | 3,365 | 3,465 | +135 | +4.1% | 50,400 |
| 2020/07/10 | 3,350 | 3,370 | 3,320 | 3,330 | -45 | -1.3% | 55,800 |
| 2020/07/09 | 3,420 | 3,420 | 3,355 | 3,375 | ±0 | ±0% | 51,300 |
| 2020/07/08 | 3,325 | 3,445 | 3,325 | 3,375 | +40 | +1.2% | 60,100 |
| 2020/07/07 | 3,350 | 3,350 | 3,300 | 3,335 | -45 | -1.3% | 54,300 |
| 2020/07/06 | 3,285 | 3,385 | 3,285 | 3,380 | +95 | +2.9% | 41,400 |
| 2020/07/03 | 3,250 | 3,290 | 3,225 | 3,285 | +50 | +1.5% | 36,100 |
| 2020/07/02 | 3,215 | 3,265 | 3,195 | 3,235 | +25 | +0.8% | 51,800 |
| 2020/07/01 | 3,260 | 3,260 | 3,210 | 3,210 | -60 | -1.8% | 57,200 |
| 2020/06/30 | 3,330 | 3,340 | 3,250 | 3,270 | -30 | -0.9% | 78,300 |
| 2020/06/29 | 3,285 | 3,310 | 3,200 | 3,300 | +80 | +2.5% | 79,300 |
| 2020/06/26 | 3,285 | 3,290 | 3,205 | 3,220 | -30 | -0.9% | 61,900 |
| 2020/06/25 | 3,230 | 3,290 | 3,205 | 3,250 | -10 | -0.3% | 70,400 |
| 2020/06/24 | 3,335 | 3,340 | 3,250 | 3,260 | -75 | -2.2% | 63,800 |
| 2020/06/23 | 3,275 | 3,385 | 3,275 | 3,335 | +85 | +2.6% | 99,800 |
| 2020/06/22 | 3,245 | 3,265 | 3,190 | 3,250 | +25 | +0.8% | 48,300 |
| 2020/06/19 | 3,275 | 3,330 | 3,225 | 3,225 | -25 | -0.8% | 513,600 |
| 2020/06/18 | 3,330 | 3,330 | 3,205 | 3,250 | -95 | -2.8% | 120,200 |
| 2020/06/17 | 3,375 | 3,450 | 3,320 | 3,345 | ±0 | ±0% | 85,000 |
| 2020/06/16 | 3,335 | 3,380 | 3,310 | 3,345 | +80 | +2.5% | 115,100 |
| 2020/06/15 | 3,260 | 3,355 | 3,260 | 3,265 | -25 | -0.8% | 68,700 |
| 2020/06/12 | 3,320 | 3,320 | 3,235 | 3,290 | -35 | -1.1% | 76,800 |
| 2020/06/11 | 3,400 | 3,410 | 3,315 | 3,325 | -130 | -3.8% | 80,400 |
| 2020/06/10 | 3,460 | 3,500 | 3,415 | 3,455 | +20 | +0.6% | 82,400 |
| 2020/06/09 | 3,480 | 3,525 | 3,420 | 3,435 | -10 | -0.3% | 77,800 |
1151～
1200
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
