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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 3,690 | 3,705 | 3,660 | 3,685 | +20 | +0.5% | 39,400 |
| 2023/12/13 | 3,660 | 3,690 | 3,650 | 3,665 | +5 | +0.1% | 26,000 |
| 2023/12/12 | 3,660 | 3,685 | 3,640 | 3,660 | +25 | +0.7% | 32,500 |
| 2023/12/11 | 3,575 | 3,645 | 3,575 | 3,635 | +75 | +2.1% | 27,000 |
| 2023/12/08 | 3,580 | 3,615 | 3,525 | 3,560 | -90 | -2.5% | 67,200 |
| 2023/12/07 | 3,675 | 3,685 | 3,645 | 3,650 | -35 | -0.9% | 28,200 |
| 2023/12/06 | 3,660 | 3,705 | 3,625 | 3,685 | +30 | +0.8% | 46,600 |
| 2023/12/05 | 3,690 | 3,725 | 3,655 | 3,655 | -45 | -1.2% | 29,100 |
| 2023/12/04 | 3,705 | 3,725 | 3,690 | 3,700 | ±0 | ±0% | 19,000 |
| 2023/12/01 | 3,700 | 3,720 | 3,695 | 3,700 | ±0 | ±0% | 21,000 |
| 2023/11/30 | 3,690 | 3,715 | 3,675 | 3,700 | +10 | +0.3% | 23,700 |
| 2023/11/29 | 3,740 | 3,740 | 3,690 | 3,690 | -50 | -1.3% | 19,600 |
| 2023/11/28 | 3,715 | 3,745 | 3,710 | 3,740 | +35 | +0.9% | 32,100 |
| 2023/11/27 | 3,765 | 3,770 | 3,700 | 3,705 | -30 | -0.8% | 16,200 |
| 2023/11/24 | 3,745 | 3,765 | 3,730 | 3,735 | +10 | +0.3% | 15,800 |
| 2023/11/22 | 3,685 | 3,735 | 3,685 | 3,725 | +40 | +1.1% | 18,600 |
| 2023/11/21 | 3,695 | 3,710 | 3,640 | 3,685 | +25 | +0.7% | 42,200 |
| 2023/11/20 | 3,700 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 31,300 |
| 2023/11/17 | 3,635 | 3,685 | 3,630 | 3,680 | +50 | +1.4% | 20,300 |
| 2023/11/16 | 3,640 | 3,655 | 3,600 | 3,630 | -20 | -0.5% | 26,800 |
| 2023/11/15 | 3,635 | 3,665 | 3,610 | 3,650 | +35 | +1% | 30,300 |
| 2023/11/14 | 3,620 | 3,635 | 3,580 | 3,615 | +20 | +0.6% | 31,900 |
| 2023/11/13 | 3,595 | 3,610 | 3,540 | 3,595 | -70 | -1.9% | 43,400 |
| 2023/11/10 | 3,675 | 3,690 | 3,630 | 3,665 | ±0 | ±0% | 40,200 |
| 2023/11/09 | 3,615 | 3,670 | 3,615 | 3,665 | +55 | +1.5% | 35,000 |
| 2023/11/08 | 3,675 | 3,675 | 3,605 | 3,610 | -65 | -1.8% | 63,600 |
| 2023/11/07 | 3,725 | 3,730 | 3,665 | 3,675 | ±0 | ±0% | 26,500 |
| 2023/11/06 | 3,730 | 3,730 | 3,665 | 3,675 | +40 | +1.1% | 33,000 |
| 2023/11/02 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 13,100 |
| 2023/11/01 | 3,655 | 3,665 | 3,630 | 3,635 | +25 | +0.7% | 27,900 |
| 2023/10/31 | 3,550 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 27,400 |
| 2023/10/30 | 3,590 | 3,605 | 3,520 | 3,535 | -65 | -1.8% | 38,400 |
| 2023/10/27 | 3,575 | 3,610 | 3,550 | 3,600 | +70 | +2% | 51,900 |
| 2023/10/26 | 3,540 | 3,555 | 3,485 | 3,530 | -10 | -0.3% | 43,500 |
| 2023/10/25 | 3,590 | 3,595 | 3,530 | 3,540 | -20 | -0.6% | 22,400 |
| 2023/10/24 | 3,625 | 3,625 | 3,485 | 3,560 | -20 | -0.6% | 45,600 |
| 2023/10/23 | 3,685 | 3,685 | 3,580 | 3,580 | -105 | -2.8% | 29,400 |
| 2023/10/20 | 3,730 | 3,730 | 3,670 | 3,685 | -45 | -1.2% | 20,400 |
| 2023/10/19 | 3,730 | 3,750 | 3,705 | 3,730 | -25 | -0.7% | 19,400 |
| 2023/10/18 | 3,805 | 3,805 | 3,740 | 3,755 | ±0 | ±0% | 12,100 |
| 2023/10/17 | 3,760 | 3,785 | 3,735 | 3,755 | +30 | +0.8% | 9,100 |
| 2023/10/16 | 3,785 | 3,795 | 3,725 | 3,725 | -60 | -1.6% | 12,400 |
| 2023/10/13 | 3,840 | 3,840 | 3,785 | 3,785 | -65 | -1.7% | 13,700 |
| 2023/10/12 | 3,790 | 3,860 | 3,790 | 3,850 | +65 | +1.7% | 19,000 |
| 2023/10/11 | 3,835 | 3,835 | 3,775 | 3,785 | -30 | -0.8% | 14,300 |
| 2023/10/10 | 3,800 | 3,835 | 3,800 | 3,815 | +60 | +1.6% | 19,400 |
| 2023/10/06 | 3,705 | 3,775 | 3,705 | 3,755 | +45 | +1.2% | 18,700 |
| 2023/10/05 | 3,700 | 3,725 | 3,685 | 3,710 | +70 | +1.9% | 25,700 |
| 2023/10/04 | 3,710 | 3,710 | 3,630 | 3,640 | -95 | -2.5% | 38,400 |
| 2023/10/03 | 3,815 | 3,815 | 3,725 | 3,735 | -85 | -2.2% | 26,100 |
101～
150
件表示中 / 6358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 | 415,500円 | -1.3% | -0.9% | 3.61% | 10.93倍 | 0.93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 | 271,400円 | -1.4% | -24.9% | 4.79% | 19.97倍 | 1.22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 |
| 図 研 | 399,000円 | +6.6% | +8.5% | 1.50% | 22.19倍 | 2.19倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ｓａｎｔｅｃＨＤ | 681,000円 | +6.0% | -4.2% | 1.47% | 20.54倍 | 4.52倍 |
|
光通信部品と光測定器が２本柱。光部品で波長モニターなど独自製品多い。２３年春持株会社移行 |
| マクセル | 154,000円 | -0.9% | -18.3% | 3.25% | 11.77倍 | 0.75倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
市場注目の銘柄
チャート関連のコラム
