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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,475 | 3,475 | 3,415 | 3,445 | -70 | -2% | 40,300 |
| 2019/08/06 | 3,430 | 3,520 | 3,385 | 3,515 | +15 | +0.4% | 44,100 |
| 2019/08/05 | 3,545 | 3,545 | 3,435 | 3,500 | -115 | -3.2% | 42,400 |
| 2019/08/02 | 3,755 | 3,755 | 3,555 | 3,615 | -175 | -4.6% | 63,600 |
| 2019/08/01 | 3,785 | 3,845 | 3,720 | 3,790 | -5 | -0.1% | 22,500 |
| 2019/07/31 | 3,905 | 3,925 | 3,775 | 3,795 | -110 | -2.8% | 52,400 |
| 2019/07/30 | 3,815 | 3,925 | 3,810 | 3,905 | +130 | +3.4% | 35,500 |
| 2019/07/29 | 3,820 | 3,860 | 3,770 | 3,775 | -45 | -1.2% | 25,100 |
| 2019/07/26 | 3,835 | 3,865 | 3,760 | 3,820 | -15 | -0.4% | 26,200 |
| 2019/07/25 | 3,755 | 3,870 | 3,750 | 3,835 | +90 | +2.4% | 24,000 |
| 2019/07/24 | 3,700 | 3,770 | 3,660 | 3,745 | +70 | +1.9% | 36,600 |
| 2019/07/23 | 3,585 | 3,730 | 3,585 | 3,675 | +90 | +2.5% | 27,300 |
| 2019/07/22 | 3,585 | 3,605 | 3,530 | 3,585 | +5 | +0.1% | 33,900 |
| 2019/07/19 | 3,505 | 3,625 | 3,470 | 3,580 | +110 | +3.2% | 37,000 |
| 2019/07/18 | 3,585 | 3,610 | 3,450 | 3,470 | -100 | -2.8% | 40,200 |
| 2019/07/17 | 3,585 | 3,625 | 3,545 | 3,570 | ±0 | ±0% | 32,800 |
| 2019/07/16 | 3,630 | 3,645 | 3,550 | 3,570 | -40 | -1.1% | 20,200 |
| 2019/07/12 | 3,700 | 3,710 | 3,600 | 3,610 | -90 | -2.4% | 16,600 |
| 2019/07/11 | 3,665 | 3,700 | 3,595 | 3,700 | +55 | +1.5% | 50,700 |
| 2019/07/10 | 3,670 | 3,675 | 3,580 | 3,645 | -50 | -1.4% | 57,400 |
| 2019/07/09 | 3,800 | 3,805 | 3,665 | 3,695 | -120 | -3.1% | 39,800 |
| 2019/07/08 | 3,910 | 3,910 | 3,800 | 3,815 | -90 | -2.3% | 22,800 |
| 2019/07/05 | 3,875 | 3,920 | 3,865 | 3,905 | +60 | +1.6% | 18,900 |
| 2019/07/04 | 3,885 | 3,885 | 3,830 | 3,845 | -15 | -0.4% | 10,800 |
| 2019/07/03 | 3,905 | 3,905 | 3,835 | 3,860 | -75 | -1.9% | 22,400 |
| 2019/07/02 | 3,895 | 3,950 | 3,850 | 3,935 | +40 | +1% | 23,400 |
| 2019/07/01 | 3,740 | 3,895 | 3,740 | 3,895 | +250 | +6.9% | 35,200 |
| 2019/06/28 | 3,665 | 3,710 | 3,625 | 3,645 | -55 | -1.5% | 28,700 |
| 2019/06/27 | 3,600 | 3,705 | 3,600 | 3,700 | +165 | +4.7% | 31,000 |
| 2019/06/26 | 3,605 | 3,605 | 3,530 | 3,535 | -80 | -2.2% | 33,500 |
| 2019/06/25 | 3,645 | 3,705 | 3,595 | 3,615 | -100 | -2.7% | 21,300 |
| 2019/06/24 | 3,700 | 3,730 | 3,640 | 3,715 | +30 | +0.8% | 20,400 |
| 2019/06/21 | 3,710 | 3,750 | 3,640 | 3,685 | -35 | -0.9% | 146,100 |
| 2019/06/20 | 3,725 | 3,740 | 3,645 | 3,720 | +35 | +0.9% | 24,100 |
| 2019/06/19 | 3,595 | 3,690 | 3,590 | 3,685 | +145 | +4.1% | 27,500 |
| 2019/06/18 | 3,715 | 3,715 | 3,535 | 3,540 | -200 | -5.3% | 47,400 |
| 2019/06/17 | 3,690 | 3,775 | 3,610 | 3,740 | +35 | +0.9% | 44,100 |
| 2019/06/14 | 3,700 | 3,750 | 3,650 | 3,705 | +10 | +0.3% | 27,100 |
| 2019/06/13 | 3,775 | 3,775 | 3,670 | 3,695 | -80 | -2.1% | 30,600 |
| 2019/06/12 | 3,800 | 3,875 | 3,770 | 3,775 | -25 | -0.7% | 27,900 |
| 2019/06/11 | 3,755 | 3,875 | 3,755 | 3,800 | +30 | +0.8% | 37,700 |
| 2019/06/10 | 3,725 | 3,800 | 3,700 | 3,770 | +55 | +1.5% | 33,500 |
| 2019/06/07 | 3,650 | 3,760 | 3,620 | 3,715 | +100 | +2.8% | 47,100 |
| 2019/06/06 | 3,595 | 3,680 | 3,570 | 3,615 | +5 | +0.1% | 43,300 |
| 2019/06/05 | 3,550 | 3,670 | 3,535 | 3,610 | +120 | +3.4% | 66,100 |
| 2019/06/04 | 3,520 | 3,560 | 3,425 | 3,490 | -10 | -0.3% | 57,800 |
| 2019/06/03 | 3,485 | 3,615 | 3,480 | 3,500 | -55 | -1.5% | 54,900 |
| 2019/05/31 | 3,535 | 3,575 | 3,440 | 3,555 | -30 | -0.8% | 64,900 |
| 2019/05/30 | 3,610 | 3,695 | 3,540 | 3,585 | -60 | -1.6% | 55,200 |
| 2019/05/29 | 3,565 | 3,670 | 3,495 | 3,645 | +115 | +3.3% | 128,200 |
1401～
1450
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
