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 |
|---|---|---|---|---|---|---|---|
| 2019/02/27 | 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 |
| 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 |
1551～
1600
件表示中 / 6637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 | 355,000円 | +7.6% | -3.1% | 4.23% | 8.60倍 | 0.77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 |
| 日置電 | 553,000円 | +11.5% | +5.4% | 3.62% | 11.62倍 | 1.88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 |
| 日セラミ | 275,000円 | +3.9% | +2.7% | 4.55% | 13.90倍 | 1.18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 |
| エスペック | 311,500円 | +1.1% | +11.0% | 3.69% | 10.99倍 | 1.20倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
| 日信号 | 107,900円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66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
