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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,840 | 4,000 | 3,830 | 4,000 | +170 | +4.4% | 35,400 |
| 2019/10/21 | 3,870 | 3,870 | 3,830 | 3,830 | -15 | -0.4% | 14,600 |
| 2019/10/18 | 3,800 | 3,870 | 3,770 | 3,845 | +55 | +1.5% | 17,200 |
| 2019/10/17 | 3,845 | 3,870 | 3,775 | 3,790 | -70 | -1.8% | 22,000 |
| 2019/10/16 | 3,905 | 3,985 | 3,835 | 3,860 | +5 | +0.1% | 29,100 |
| 2019/10/15 | 3,770 | 3,885 | 3,765 | 3,855 | +180 | +4.9% | 51,700 |
| 2019/10/11 | 3,650 | 3,680 | 3,615 | 3,675 | +50 | +1.4% | 22,900 |
| 2019/10/10 | 3,615 | 3,630 | 3,560 | 3,625 | +30 | +0.8% | 14,800 |
| 2019/10/09 | 3,590 | 3,625 | 3,545 | 3,595 | -45 | -1.2% | 25,300 |
| 2019/10/08 | 3,580 | 3,640 | 3,575 | 3,640 | +80 | +2.2% | 22,100 |
| 2019/10/07 | 3,600 | 3,605 | 3,520 | 3,560 | -15 | -0.4% | 16,300 |
| 2019/10/04 | 3,550 | 3,600 | 3,530 | 3,575 | -35 | -1% | 26,800 |
| 2019/10/03 | 3,605 | 3,625 | 3,560 | 3,610 | -65 | -1.8% | 28,900 |
| 2019/10/02 | 3,670 | 3,755 | 3,660 | 3,675 | -50 | -1.3% | 32,500 |
| 2019/10/01 | 3,650 | 3,750 | 3,630 | 3,725 | +75 | +2.1% | 19,100 |
| 2019/09/30 | 3,745 | 3,770 | 3,635 | 3,650 | -25 | -0.7% | 30,500 |
| 2019/09/27 | 3,640 | 3,690 | 3,550 | 3,675 | -35 | -0.9% | 38,600 |
| 2019/09/26 | 3,755 | 3,760 | 3,680 | 3,710 | +25 | +0.7% | 38,700 |
| 2019/09/25 | 3,630 | 3,710 | 3,610 | 3,685 | ±0 | ±0% | 18,600 |
| 2019/09/24 | 3,710 | 3,745 | 3,685 | 3,685 | -70 | -1.9% | 17,800 |
| 2019/09/20 | 3,770 | 3,770 | 3,705 | 3,755 | +35 | +0.9% | 16,200 |
| 2019/09/19 | 3,750 | 3,780 | 3,720 | 3,720 | +35 | +0.9% | 22,800 |
| 2019/09/18 | 3,760 | 3,760 | 3,650 | 3,685 | -100 | -2.6% | 35,500 |
| 2019/09/17 | 3,750 | 3,815 | 3,685 | 3,785 | +25 | +0.7% | 28,200 |
| 2019/09/13 | 3,750 | 3,770 | 3,690 | 3,760 | +25 | +0.7% | 40,100 |
| 2019/09/12 | 3,750 | 3,790 | 3,685 | 3,735 | -35 | -0.9% | 36,500 |
| 2019/09/11 | 3,660 | 3,790 | 3,660 | 3,770 | +135 | +3.7% | 37,700 |
| 2019/09/10 | 3,610 | 3,645 | 3,555 | 3,635 | +35 | +1% | 25,800 |
| 2019/09/09 | 3,550 | 3,600 | 3,530 | 3,600 | +80 | +2.3% | 28,200 |
| 2019/09/06 | 3,470 | 3,525 | 3,460 | 3,520 | +60 | +1.7% | 28,400 |
| 2019/09/05 | 3,375 | 3,505 | 3,375 | 3,460 | +90 | +2.7% | 33,300 |
| 2019/09/04 | 3,315 | 3,375 | 3,305 | 3,370 | +10 | +0.3% | 23,400 |
| 2019/09/03 | 3,390 | 3,395 | 3,340 | 3,360 | -50 | -1.5% | 23,600 |
| 2019/09/02 | 3,420 | 3,445 | 3,365 | 3,410 | -10 | -0.3% | 13,100 |
| 2019/08/30 | 3,340 | 3,425 | 3,340 | 3,420 | +120 | +3.6% | 29,200 |
| 2019/08/29 | 3,295 | 3,300 | 3,215 | 3,300 | +65 | +2% | 26,100 |
| 2019/08/28 | 3,275 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 23,300 |
| 2019/08/27 | 3,235 | 3,280 | 3,235 | 3,265 | +120 | +3.8% | 32,400 |
| 2019/08/26 | 3,125 | 3,150 | 3,095 | 3,145 | -75 | -2.3% | 28,400 |
| 2019/08/23 | 3,215 | 3,240 | 3,210 | 3,220 | +5 | +0.2% | 17,000 |
| 2019/08/22 | 3,245 | 3,260 | 3,210 | 3,215 | -30 | -0.9% | 26,100 |
| 2019/08/21 | 3,215 | 3,265 | 3,200 | 3,245 | -40 | -1.2% | 14,600 |
| 2019/08/20 | 3,245 | 3,290 | 3,215 | 3,285 | +90 | +2.8% | 27,100 |
| 2019/08/19 | 3,160 | 3,215 | 3,160 | 3,195 | +35 | +1.1% | 11,400 |
| 2019/08/16 | 3,090 | 3,175 | 3,075 | 3,160 | +50 | +1.6% | 37,400 |
| 2019/08/15 | 3,025 | 3,115 | 3,015 | 3,110 | -25 | -0.8% | 29,700 |
| 2019/08/14 | 3,090 | 3,160 | 3,055 | 3,135 | +110 | +3.6% | 44,700 |
| 2019/08/13 | 3,215 | 3,215 | 3,005 | 3,025 | -400 | -11.7% | 83,800 |
| 2019/08/09 | 3,445 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 26,600 |
| 2019/08/08 | 3,430 | 3,455 | 3,375 | 3,400 | -45 | -1.3% | 38,700 |
1351～
1400
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
