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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 2,940 | 2,977 | 2,918 | 2,945 | -185 | -5.9% | 46,600 |
| 2020/02/21 | 3,065 | 3,145 | 3,050 | 3,130 | +40 | +1.3% | 29,000 |
| 2020/02/20 | 3,090 | 3,155 | 3,080 | 3,090 | -25 | -0.8% | 26,900 |
| 2020/02/19 | 3,135 | 3,155 | 3,080 | 3,115 | -40 | -1.3% | 33,100 |
| 2020/02/18 | 3,215 | 3,215 | 3,120 | 3,155 | -100 | -3.1% | 42,000 |
| 2020/02/17 | 3,300 | 3,310 | 3,235 | 3,255 | -95 | -2.8% | 21,000 |
| 2020/02/14 | 3,325 | 3,370 | 3,300 | 3,350 | -45 | -1.3% | 20,000 |
| 2020/02/13 | 3,425 | 3,460 | 3,320 | 3,395 | -240 | -6.6% | 58,100 |
| 2020/02/12 | 3,625 | 3,660 | 3,570 | 3,635 | +15 | +0.4% | 22,400 |
| 2020/02/10 | 3,665 | 3,665 | 3,620 | 3,620 | -60 | -1.6% | 9,000 |
| 2020/02/07 | 3,685 | 3,700 | 3,630 | 3,680 | -5 | -0.1% | 19,100 |
| 2020/02/06 | 3,660 | 3,720 | 3,660 | 3,685 | +140 | +3.9% | 35,300 |
| 2020/02/05 | 3,550 | 3,580 | 3,530 | 3,545 | +20 | +0.6% | 19,000 |
| 2020/02/04 | 3,505 | 3,535 | 3,485 | 3,525 | +45 | +1.3% | 9,900 |
| 2020/02/03 | 3,430 | 3,505 | 3,425 | 3,480 | -50 | -1.4% | 31,400 |
| 2020/01/31 | 3,500 | 3,585 | 3,470 | 3,530 | +35 | +1% | 17,000 |
| 2020/01/30 | 3,645 | 3,645 | 3,485 | 3,495 | -85 | -2.4% | 26,400 |
| 2020/01/29 | 3,545 | 3,590 | 3,490 | 3,580 | +40 | +1.1% | 37,100 |
| 2020/01/28 | 3,515 | 3,560 | 3,455 | 3,540 | +20 | +0.6% | 39,900 |
| 2020/01/27 | 3,550 | 3,590 | 3,475 | 3,520 | -60 | -1.7% | 35,400 |
| 2020/01/24 | 3,585 | 3,600 | 3,570 | 3,580 | -10 | -0.3% | 23,300 |
| 2020/01/23 | 3,655 | 3,655 | 3,585 | 3,590 | -95 | -2.6% | 22,600 |
| 2020/01/22 | 3,650 | 3,705 | 3,640 | 3,685 | +20 | +0.5% | 15,400 |
| 2020/01/21 | 3,710 | 3,715 | 3,625 | 3,665 | -45 | -1.2% | 16,200 |
| 2020/01/20 | 3,675 | 3,740 | 3,675 | 3,710 | +90 | +2.5% | 17,700 |
| 2020/01/17 | 3,620 | 3,635 | 3,570 | 3,620 | +10 | +0.3% | 28,400 |
| 2020/01/16 | 3,680 | 3,680 | 3,575 | 3,610 | -80 | -2.2% | 24,200 |
| 2020/01/15 | 3,720 | 3,720 | 3,655 | 3,690 | -60 | -1.6% | 27,700 |
| 2020/01/14 | 3,675 | 3,750 | 3,625 | 3,750 | +75 | +2% | 47,100 |
| 2020/01/10 | 3,625 | 3,685 | 3,625 | 3,675 | +75 | +2.1% | 37,500 |
| 2020/01/09 | 3,605 | 3,660 | 3,595 | 3,600 | +50 | +1.4% | 43,100 |
| 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 |
1351～
1400
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
