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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 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 |
| 2019/05/28 | 3,385 | 3,530 | 3,375 | 3,530 | +155 | +4.6% | 40,100 |
| 2019/05/27 | 3,470 | 3,470 | 3,365 | 3,375 | -75 | -2.2% | 27,400 |
| 2019/05/24 | 3,360 | 3,475 | 3,345 | 3,450 | +30 | +0.9% | 43,400 |
| 2019/05/23 | 3,540 | 3,540 | 3,390 | 3,420 | -135 | -3.8% | 35,000 |
| 2019/05/22 | 3,670 | 3,670 | 3,545 | 3,555 | -60 | -1.7% | 39,400 |
| 2019/05/21 | 3,605 | 3,655 | 3,535 | 3,615 | +15 | +0.4% | 38,000 |
| 2019/05/20 | 3,550 | 3,645 | 3,545 | 3,600 | +25 | +0.7% | 32,000 |
| 2019/05/17 | 3,615 | 3,675 | 3,530 | 3,575 | +20 | +0.6% | 47,300 |
| 2019/05/16 | 3,600 | 3,620 | 3,470 | 3,555 | +15 | +0.4% | 57,400 |
| 2019/05/15 | 3,525 | 3,560 | 3,465 | 3,540 | +85 | +2.5% | 62,800 |
| 2019/05/14 | 3,375 | 3,480 | 3,280 | 3,455 | +50 | +1.5% | 56,700 |
| 2019/05/13 | 3,455 | 3,470 | 3,395 | 3,405 | +20 | +0.6% | 57,600 |
| 2019/05/10 | 3,825 | 3,825 | 3,380 | 3,385 | -480 | -12.4% | 180,100 |
| 2019/05/09 | 4,015 | 4,035 | 3,845 | 3,865 | -215 | -5.3% | 113,400 |
| 2019/05/08 | 4,085 | 4,135 | 3,975 | 4,080 | -30 | -0.7% | 70,200 |
| 2019/05/07 | 4,200 | 4,200 | 4,040 | 4,110 | -115 | -2.7% | 63,800 |
| 2019/04/26 | 4,220 | 4,240 | 4,110 | 4,225 | +10 | +0.2% | 50,700 |
| 2019/04/25 | 4,130 | 4,235 | 4,130 | 4,215 | +90 | +2.2% | 91,100 |
| 2019/04/24 | 4,230 | 4,270 | 4,065 | 4,125 | -70 | -1.7% | 41,300 |
1501～
1550
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
