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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 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 |
| 2020/06/08 | 3,435 | 3,460 | 3,390 | 3,445 | +45 | +1.3% | 74,900 |
| 2020/06/05 | 3,505 | 3,570 | 3,380 | 3,400 | -50 | -1.4% | 133,200 |
| 2020/06/04 | 3,415 | 3,480 | 3,370 | 3,450 | +90 | +2.7% | 112,800 |
| 2020/06/03 | 3,340 | 3,395 | 3,310 | 3,360 | +50 | +1.5% | 107,400 |
| 2020/06/02 | 3,260 | 3,340 | 3,240 | 3,310 | +75 | +2.3% | 65,000 |
| 2020/06/01 | 3,205 | 3,250 | 3,190 | 3,235 | +35 | +1.1% | 43,300 |
| 2020/05/29 | 3,225 | 3,280 | 3,200 | 3,200 | -70 | -2.1% | 70,500 |
| 2020/05/28 | 3,215 | 3,280 | 3,170 | 3,270 | +95 | +3% | 113,000 |
| 2020/05/27 | 3,150 | 3,210 | 3,115 | 3,175 | +35 | +1.1% | 76,200 |
| 2020/05/26 | 3,110 | 3,160 | 3,095 | 3,140 | +125 | +4.1% | 96,600 |
| 2020/05/25 | 3,055 | 3,060 | 2,993 | 3,015 | +15 | +0.5% | 56,200 |
| 2020/05/22 | 3,030 | 3,030 | 2,965 | 3,000 | -30 | -1% | 38,900 |
| 2020/05/21 | 2,995 | 3,045 | 2,995 | 3,030 | +25 | +0.8% | 42,400 |
| 2020/05/20 | 2,930 | 3,025 | 2,908 | 3,005 | +53 | +1.8% | 66,700 |
| 2020/05/19 | 2,901 | 2,968 | 2,889 | 2,952 | +79 | +2.7% | 101,700 |
| 2020/05/18 | 2,915 | 2,915 | 2,855 | 2,873 | -15 | -0.5% | 53,500 |
| 2020/05/15 | 2,918 | 2,934 | 2,867 | 2,888 | +27 | +0.9% | 72,600 |
| 2020/05/14 | 2,918 | 2,924 | 2,861 | 2,861 | -97 | -3.3% | 70,900 |
| 2020/05/13 | 2,920 | 2,958 | 2,885 | 2,958 | +18 | +0.6% | 42,100 |
1251～
1300
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
