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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 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 |
| 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 |
1201～
1250
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
