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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,135 | 4,240 | 4,010 | 4,115 | -20 | -0.5% | 26,300 |
| 2018/12/18 | 4,190 | 4,245 | 4,105 | 4,135 | -150 | -3.5% | 17,100 |
| 2018/12/17 | 4,170 | 4,315 | 4,165 | 4,285 | +115 | +2.8% | 19,200 |
| 2018/12/14 | 4,415 | 4,415 | 4,155 | 4,170 | -210 | -4.8% | 28,100 |
| 2018/12/13 | 4,345 | 4,395 | 4,310 | 4,380 | +75 | +1.7% | 13,400 |
| 2018/12/12 | 4,140 | 4,355 | 4,140 | 4,305 | +140 | +3.4% | 17,600 |
| 2018/12/11 | 4,360 | 4,360 | 4,165 | 4,165 | -130 | -3% | 19,000 |
| 2018/12/10 | 4,490 | 4,490 | 4,275 | 4,295 | -125 | -2.8% | 23,200 |
| 2018/12/07 | 4,540 | 4,545 | 4,370 | 4,420 | -75 | -1.7% | 20,600 |
| 2018/12/06 | 4,715 | 4,770 | 4,475 | 4,495 | -290 | -6.1% | 43,100 |
| 2018/12/05 | 4,760 | 4,820 | 4,665 | 4,785 | -45 | -0.9% | 33,000 |
| 2018/12/04 | 5,080 | 5,080 | 4,830 | 4,830 | -250 | -4.9% | 32,200 |
| 2018/12/03 | 4,930 | 5,160 | 4,910 | 5,080 | +220 | +4.5% | 30,300 |
| 2018/11/30 | 4,650 | 4,875 | 4,590 | 4,860 | +200 | +4.3% | 30,600 |
| 2018/11/29 | 4,700 | 4,700 | 4,605 | 4,660 | +60 | +1.3% | 16,500 |
| 2018/11/28 | 4,695 | 4,715 | 4,555 | 4,600 | -50 | -1.1% | 28,400 |
| 2018/11/27 | 4,665 | 4,675 | 4,540 | 4,650 | +75 | +1.6% | 11,600 |
| 2018/11/26 | 4,530 | 4,600 | 4,490 | 4,575 | +65 | +1.4% | 11,500 |
| 2018/11/22 | 4,535 | 4,535 | 4,425 | 4,510 | +35 | +0.8% | 11,900 |
| 2018/11/21 | 4,415 | 4,510 | 4,385 | 4,475 | -10 | -0.2% | 18,000 |
| 2018/11/20 | 4,440 | 4,505 | 4,390 | 4,485 | +10 | +0.2% | 15,000 |
| 2018/11/19 | 4,365 | 4,490 | 4,365 | 4,475 | +110 | +2.5% | 16,600 |
| 2018/11/16 | 4,480 | 4,505 | 4,335 | 4,365 | -45 | -1% | 15,500 |
| 2018/11/15 | 4,435 | 4,500 | 4,345 | 4,410 | -75 | -1.7% | 30,400 |
| 2018/11/14 | 4,500 | 4,510 | 4,405 | 4,485 | -10 | -0.2% | 30,300 |
| 2018/11/13 | 4,515 | 4,520 | 4,265 | 4,495 | -290 | -6.1% | 43,500 |
| 2018/11/12 | 4,715 | 4,880 | 4,670 | 4,785 | +15 | +0.3% | 51,400 |
| 2018/11/09 | 4,735 | 4,795 | 4,670 | 4,770 | +10 | +0.2% | 22,000 |
| 2018/11/08 | 4,755 | 4,825 | 4,715 | 4,760 | +105 | +2.3% | 20,200 |
| 2018/11/07 | 4,730 | 4,785 | 4,635 | 4,655 | -50 | -1.1% | 25,700 |
| 2018/11/06 | 4,670 | 4,745 | 4,615 | 4,705 | +85 | +1.8% | 13,300 |
| 2018/11/05 | 4,595 | 4,720 | 4,595 | 4,620 | -35 | -0.8% | 19,900 |
| 2018/11/02 | 4,465 | 4,660 | 4,465 | 4,655 | +195 | +4.4% | 26,200 |
| 2018/11/01 | 4,360 | 4,510 | 4,360 | 4,460 | +15 | +0.3% | 26,000 |
| 2018/10/31 | 4,375 | 4,450 | 4,310 | 4,445 | +180 | +4.2% | 27,000 |
| 2018/10/30 | 4,180 | 4,315 | 4,100 | 4,265 | +55 | +1.3% | 79,600 |
| 2018/10/29 | 4,335 | 4,365 | 4,155 | 4,210 | -70 | -1.6% | 35,300 |
| 2018/10/26 | 4,440 | 4,440 | 4,205 | 4,280 | -115 | -2.6% | 54,200 |
| 2018/10/25 | 4,570 | 4,570 | 4,375 | 4,395 | -315 | -6.7% | 58,400 |
| 2018/10/24 | 4,855 | 4,910 | 4,675 | 4,710 | -145 | -3% | 58,600 |
| 2018/10/23 | 5,020 | 5,020 | 4,855 | 4,855 | -185 | -3.7% | 33,400 |
| 2018/10/22 | 4,980 | 5,080 | 4,920 | 5,040 | +20 | +0.4% | 15,700 |
| 2018/10/19 | 4,980 | 5,040 | 4,890 | 5,020 | -30 | -0.6% | 16,600 |
| 2018/10/18 | 5,110 | 5,180 | 5,040 | 5,050 | -60 | -1.2% | 18,000 |
| 2018/10/17 | 5,050 | 5,140 | 5,050 | 5,110 | +130 | +2.6% | 16,000 |
| 2018/10/16 | 4,960 | 5,000 | 4,875 | 4,980 | -10 | -0.2% | 31,400 |
| 2018/10/15 | 5,050 | 5,050 | 4,940 | 4,990 | -80 | -1.6% | 28,900 |
| 2018/10/12 | 5,050 | 5,130 | 5,030 | 5,070 | +20 | +0.4% | 24,300 |
| 2018/10/11 | 5,100 | 5,130 | 5,020 | 5,050 | -190 | -3.6% | 41,500 |
| 2018/10/10 | 5,310 | 5,310 | 5,180 | 5,240 | -90 | -1.7% | 19,900 |
1551～
1600
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
