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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 3,570 | 3,605 | 3,485 | 3,550 | -90 | -2.5% | 39,700 |
| 2020/01/07 | 3,600 | 3,655 | 3,550 | 3,640 | +70 | +2% | 31,700 |
| 2020/01/06 | 3,555 | 3,600 | 3,515 | 3,570 | -125 | -3.4% | 34,400 |
| 2019/12/30 | 3,685 | 3,710 | 3,635 | 3,695 | +5 | +0.1% | 20,400 |
| 2019/12/27 | 3,680 | 3,710 | 3,655 | 3,690 | +15 | +0.4% | 15,600 |
| 2019/12/26 | 3,655 | 3,705 | 3,655 | 3,675 | +5 | +0.1% | 11,400 |
| 2019/12/25 | 3,705 | 3,705 | 3,660 | 3,670 | -40 | -1.1% | 12,100 |
| 2019/12/24 | 3,805 | 3,830 | 3,705 | 3,710 | -95 | -2.5% | 18,200 |
| 2019/12/23 | 3,820 | 3,820 | 3,760 | 3,805 | -10 | -0.3% | 7,600 |
| 2019/12/20 | 3,775 | 3,830 | 3,710 | 3,815 | +40 | +1.1% | 28,000 |
| 2019/12/19 | 3,715 | 3,785 | 3,715 | 3,775 | +60 | +1.6% | 19,700 |
| 2019/12/18 | 3,770 | 3,770 | 3,685 | 3,715 | -75 | -2% | 25,800 |
| 2019/12/17 | 3,820 | 3,830 | 3,760 | 3,790 | -30 | -0.8% | 21,700 |
| 2019/12/16 | 3,860 | 3,860 | 3,785 | 3,820 | -60 | -1.5% | 16,900 |
| 2019/12/13 | 3,890 | 3,930 | 3,860 | 3,880 | +80 | +2.1% | 27,200 |
| 2019/12/12 | 3,795 | 3,815 | 3,745 | 3,800 | +5 | +0.1% | 11,600 |
| 2019/12/11 | 3,860 | 3,870 | 3,785 | 3,795 | -45 | -1.2% | 8,200 |
| 2019/12/10 | 3,905 | 3,905 | 3,780 | 3,840 | -65 | -1.7% | 28,800 |
| 2019/12/09 | 3,885 | 3,905 | 3,835 | 3,905 | +85 | +2.2% | 20,200 |
| 2019/12/06 | 3,855 | 3,890 | 3,805 | 3,820 | -35 | -0.9% | 19,600 |
| 2019/12/05 | 3,840 | 3,880 | 3,820 | 3,855 | +10 | +0.3% | 10,000 |
| 2019/12/04 | 3,730 | 3,855 | 3,720 | 3,845 | +65 | +1.7% | 25,900 |
| 2019/12/03 | 3,810 | 3,815 | 3,770 | 3,780 | -105 | -2.7% | 34,100 |
| 2019/12/02 | 3,920 | 3,960 | 3,860 | 3,885 | +15 | +0.4% | 17,100 |
| 2019/11/29 | 3,920 | 3,920 | 3,835 | 3,870 | -15 | -0.4% | 15,900 |
| 2019/11/28 | 3,870 | 3,910 | 3,855 | 3,885 | ±0 | ±0% | 16,200 |
| 2019/11/27 | 3,955 | 3,960 | 3,860 | 3,885 | -40 | -1% | 18,600 |
| 2019/11/26 | 4,045 | 4,045 | 3,925 | 3,925 | -65 | -1.6% | 28,200 |
| 2019/11/25 | 3,785 | 3,995 | 3,710 | 3,990 | +330 | +9% | 48,100 |
| 2019/11/22 | 3,800 | 3,820 | 3,660 | 3,660 | -120 | -3.2% | 32,000 |
| 2019/11/21 | 3,855 | 3,855 | 3,725 | 3,780 | -110 | -2.8% | 16,300 |
| 2019/11/20 | 3,995 | 4,005 | 3,865 | 3,890 | -105 | -2.6% | 16,800 |
| 2019/11/19 | 3,995 | 4,045 | 3,920 | 3,995 | +40 | +1% | 31,700 |
| 2019/11/18 | 3,875 | 3,980 | 3,875 | 3,955 | +115 | +3% | 36,300 |
| 2019/11/15 | 3,790 | 3,865 | 3,780 | 3,840 | +50 | +1.3% | 25,800 |
| 2019/11/14 | 3,875 | 3,875 | 3,785 | 3,790 | -75 | -1.9% | 20,800 |
| 2019/11/13 | 4,015 | 4,020 | 3,860 | 3,865 | -150 | -3.7% | 22,400 |
| 2019/11/12 | 4,050 | 4,060 | 3,905 | 4,015 | -45 | -1.1% | 41,400 |
| 2019/11/11 | 4,040 | 4,060 | 3,975 | 4,060 | +10 | +0.2% | 31,800 |
| 2019/11/08 | 4,025 | 4,065 | 3,980 | 4,050 | +85 | +2.1% | 37,400 |
| 2019/11/07 | 3,930 | 3,985 | 3,900 | 3,965 | -10 | -0.3% | 33,200 |
| 2019/11/06 | 3,855 | 3,990 | 3,855 | 3,975 | -50 | -1.2% | 30,700 |
| 2019/11/05 | 3,995 | 4,085 | 3,975 | 4,025 | +30 | +0.8% | 32,400 |
| 2019/11/01 | 4,000 | 4,025 | 3,950 | 3,995 | -75 | -1.8% | 19,600 |
| 2019/10/31 | 4,010 | 4,070 | 3,980 | 4,070 | +65 | +1.6% | 20,000 |
| 2019/10/30 | 4,050 | 4,050 | 3,945 | 4,005 | -45 | -1.1% | 54,600 |
| 2019/10/29 | 4,015 | 4,085 | 3,990 | 4,050 | +25 | +0.6% | 32,700 |
| 2019/10/28 | 4,050 | 4,050 | 3,990 | 4,025 | -25 | -0.6% | 23,900 |
| 2019/10/25 | 3,945 | 4,055 | 3,945 | 4,050 | +90 | +2.3% | 40,400 |
| 2019/10/24 | 4,000 | 4,020 | 3,940 | 3,960 | -40 | -1% | 24,300 |
1301～
1350
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
