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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,740 | 3,750 | 3,570 | 3,610 | -185 | -4.9% | 58,600 |
| 2019/03/07 | 3,850 | 3,850 | 3,760 | 3,795 | -55 | -1.4% | 26,300 |
| 2019/03/06 | 3,870 | 3,890 | 3,835 | 3,850 | -20 | -0.5% | 19,900 |
| 2019/03/05 | 3,820 | 3,875 | 3,765 | 3,870 | +50 | +1.3% | 22,800 |
| 2019/03/04 | 3,820 | 3,895 | 3,815 | 3,820 | +5 | +0.1% | 47,900 |
| 2019/03/01 | 3,750 | 3,870 | 3,750 | 3,815 | +90 | +2.4% | 28,800 |
| 2019/02/28 | 3,800 | 3,805 | 3,715 | 3,725 | -75 | -2% | 46,300 |
| 2019/02/27 | 3,895 | 3,895 | 3,795 | 3,800 | -75 | -1.9% | 30,100 |
| 2019/02/26 | 3,960 | 3,960 | 3,820 | 3,875 | -60 | -1.5% | 22,400 |
| 2019/02/25 | 3,995 | 4,005 | 3,910 | 3,935 | +10 | +0.3% | 17,900 |
| 2019/02/22 | 3,890 | 3,945 | 3,845 | 3,925 | ±0 | ±0% | 28,500 |
| 2019/02/21 | 3,965 | 3,975 | 3,885 | 3,925 | +5 | +0.1% | 32,900 |
| 2019/02/20 | 3,945 | 3,960 | 3,900 | 3,920 | -35 | -0.9% | 39,300 |
| 2019/02/19 | 4,055 | 4,055 | 3,930 | 3,955 | -140 | -3.4% | 29,000 |
| 2019/02/18 | 4,085 | 4,155 | 4,080 | 4,095 | +130 | +3.3% | 67,000 |
| 2019/02/15 | 3,960 | 4,080 | 3,855 | 3,965 | -65 | -1.6% | 69,400 |
| 2019/02/14 | 3,915 | 4,165 | 3,915 | 4,030 | +155 | +4% | 80,700 |
| 2019/02/13 | 3,790 | 4,070 | 3,790 | 3,875 | +335 | +9.5% | 203,500 |
| 2019/02/12 | 3,535 | 3,615 | 3,520 | 3,540 | +5 | +0.1% | 54,000 |
| 2019/02/08 | 3,550 | 3,580 | 3,450 | 3,535 | -80 | -2.2% | 66,200 |
| 2019/02/07 | 3,525 | 3,670 | 3,525 | 3,615 | +65 | +1.8% | 70,500 |
| 2019/02/06 | 3,585 | 3,610 | 3,475 | 3,550 | -35 | -1% | 61,400 |
| 2019/02/05 | 3,615 | 3,635 | 3,570 | 3,585 | -5 | -0.1% | 43,100 |
| 2019/02/04 | 3,540 | 3,635 | 3,540 | 3,590 | +55 | +1.6% | 36,800 |
| 2019/02/01 | 3,515 | 3,570 | 3,505 | 3,535 | -15 | -0.4% | 28,600 |
| 2019/01/31 | 3,580 | 3,645 | 3,525 | 3,550 | +40 | +1.1% | 28,500 |
| 2019/01/30 | 3,580 | 3,580 | 3,500 | 3,510 | -45 | -1.3% | 39,400 |
| 2019/01/29 | 3,430 | 3,605 | 3,375 | 3,555 | +95 | +2.7% | 43,100 |
| 2019/01/28 | 3,645 | 3,645 | 3,455 | 3,460 | -120 | -3.4% | 45,100 |
| 2019/01/25 | 3,550 | 3,680 | 3,550 | 3,580 | +30 | +0.8% | 47,200 |
| 2019/01/24 | 3,540 | 3,590 | 3,495 | 3,550 | ±0 | ±0% | 31,700 |
| 2019/01/23 | 3,580 | 3,580 | 3,465 | 3,550 | -100 | -2.7% | 31,200 |
| 2019/01/22 | 3,800 | 3,800 | 3,640 | 3,650 | -155 | -4.1% | 33,000 |
| 2019/01/21 | 3,820 | 3,890 | 3,780 | 3,805 | +35 | +0.9% | 19,100 |
| 2019/01/18 | 3,735 | 3,840 | 3,725 | 3,770 | +80 | +2.2% | 29,100 |
| 2019/01/17 | 3,735 | 3,850 | 3,640 | 3,690 | -10 | -0.3% | 34,600 |
| 2019/01/16 | 3,905 | 3,905 | 3,670 | 3,700 | -190 | -4.9% | 55,000 |
| 2019/01/15 | 3,875 | 3,960 | 3,855 | 3,890 | -10 | -0.3% | 37,900 |
| 2019/01/11 | 3,930 | 3,945 | 3,860 | 3,900 | +40 | +1% | 28,500 |
| 2019/01/10 | 3,960 | 3,960 | 3,790 | 3,860 | -100 | -2.5% | 25,500 |
| 2019/01/09 | 3,885 | 3,975 | 3,870 | 3,960 | +75 | +1.9% | 36,500 |
| 2019/01/08 | 3,860 | 3,950 | 3,845 | 3,885 | +95 | +2.5% | 37,200 |
| 2019/01/07 | 3,755 | 3,815 | 3,705 | 3,790 | +70 | +1.9% | 65,100 |
| 2019/01/04 | 3,845 | 3,905 | 3,705 | 3,720 | -195 | -5% | 31,900 |
| 2018/12/28 | 3,830 | 3,950 | 3,815 | 3,915 | +85 | +2.2% | 16,700 |
| 2018/12/27 | 3,705 | 3,835 | 3,635 | 3,830 | +225 | +6.2% | 30,600 |
| 2018/12/26 | 3,585 | 3,680 | 3,550 | 3,605 | +20 | +0.6% | 41,200 |
| 2018/12/25 | 3,535 | 3,650 | 3,500 | 3,585 | -230 | -6% | 33,700 |
| 2018/12/21 | 3,825 | 3,895 | 3,700 | 3,815 | ±0 | ±0% | 37,600 |
| 2018/12/20 | 4,050 | 4,070 | 3,795 | 3,815 | -300 | -7.3% | 38,500 |
1501～
1550
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
