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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,410 | 5,410 | 5,250 | 5,330 | -90 | -1.7% | 27,100 |
| 2018/10/05 | 5,340 | 5,450 | 5,300 | 5,420 | -20 | -0.4% | 32,100 |
| 2018/10/04 | 5,650 | 5,660 | 5,310 | 5,440 | -130 | -2.3% | 35,400 |
| 2018/10/03 | 5,660 | 5,720 | 5,570 | 5,570 | -90 | -1.6% | 27,000 |
| 2018/10/02 | 5,620 | 5,750 | 5,620 | 5,660 | +90 | +1.6% | 39,200 |
| 2018/10/01 | 5,540 | 5,620 | 5,490 | 5,570 | +90 | +1.6% | 20,900 |
| 2018/09/28 | 5,430 | 5,560 | 5,430 | 5,480 | +90 | +1.7% | 32,900 |
| 2018/09/27 | 5,450 | 5,610 | 5,340 | 5,390 | -110 | -2% | 58,500 |
| 2018/09/26 | 5,530 | 5,590 | 5,430 | 5,500 | -100 | -1.8% | 43,400 |
| 2018/09/25 | 5,590 | 5,610 | 5,460 | 5,600 | +70 | +1.3% | 43,600 |
| 2018/09/21 | 5,470 | 5,560 | 5,410 | 5,530 | +120 | +2.2% | 41,300 |
| 2018/09/20 | 5,540 | 5,570 | 5,400 | 5,410 | -40 | -0.7% | 28,900 |
| 2018/09/19 | 5,430 | 5,520 | 5,360 | 5,450 | +120 | +2.3% | 37,800 |
| 2018/09/18 | 5,150 | 5,340 | 5,090 | 5,330 | +130 | +2.5% | 25,800 |
| 2018/09/14 | 5,030 | 5,250 | 5,030 | 5,200 | +235 | +4.7% | 59,700 |
| 2018/09/13 | 4,945 | 5,070 | 4,910 | 4,965 | +30 | +0.6% | 47,500 |
| 2018/09/12 | 5,060 | 5,060 | 4,835 | 4,935 | -125 | -2.5% | 48,200 |
| 2018/09/11 | 4,940 | 5,080 | 4,880 | 5,060 | +95 | +1.9% | 57,700 |
| 2018/09/10 | 4,980 | 5,110 | 4,930 | 4,965 | +15 | +0.3% | 41,700 |
| 2018/09/07 | 5,000 | 5,010 | 4,880 | 4,950 | -180 | -3.5% | 78,500 |
| 2018/09/06 | 5,270 | 5,270 | 5,060 | 5,130 | -170 | -3.2% | 48,500 |
| 2018/09/05 | 5,510 | 5,510 | 5,230 | 5,300 | -80 | -1.5% | 51,400 |
| 2018/09/04 | 5,390 | 5,440 | 5,380 | 5,380 | -10 | -0.2% | 20,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,380 | 5,390 | -140 | -2.5% | 25,100 |
| 2018/08/31 | 5,460 | 5,620 | 5,460 | 5,530 | +120 | +2.2% | 62,800 |
| 2018/08/30 | 5,490 | 5,530 | 5,400 | 5,410 | -10 | -0.2% | 39,700 |
| 2018/08/29 | 5,420 | 5,450 | 5,330 | 5,420 | -40 | -0.7% | 52,800 |
| 2018/08/28 | 5,390 | 5,520 | 5,350 | 5,460 | +200 | +3.8% | 99,300 |
| 2018/08/27 | 5,280 | 5,320 | 5,240 | 5,260 | +30 | +0.6% | 23,700 |
| 2018/08/24 | 5,250 | 5,270 | 5,200 | 5,230 | ±0 | ±0% | 17,600 |
| 2018/08/23 | 5,300 | 5,300 | 5,180 | 5,230 | -40 | -0.8% | 17,100 |
| 2018/08/22 | 5,130 | 5,280 | 5,110 | 5,270 | +110 | +2.1% | 23,200 |
| 2018/08/21 | 5,250 | 5,260 | 5,150 | 5,160 | -90 | -1.7% | 12,000 |
| 2018/08/20 | 5,300 | 5,310 | 5,140 | 5,250 | -30 | -0.6% | 29,100 |
| 2018/08/17 | 5,290 | 5,320 | 5,260 | 5,280 | +90 | +1.7% | 15,300 |
| 2018/08/16 | 5,330 | 5,330 | 5,160 | 5,190 | -140 | -2.6% | 42,100 |
| 2018/08/15 | 5,400 | 5,440 | 5,280 | 5,330 | -70 | -1.3% | 22,100 |
| 2018/08/14 | 5,400 | 5,470 | 5,340 | 5,400 | +80 | +1.5% | 40,400 |
| 2018/08/13 | 5,900 | 5,900 | 5,310 | 5,320 | -680 | -11.3% | 74,900 |
| 2018/08/10 | 6,250 | 6,250 | 5,980 | 6,000 | -250 | -4% | 33,600 |
| 2018/08/09 | 6,080 | 6,370 | 6,080 | 6,250 | +80 | +1.3% | 20,600 |
| 2018/08/08 | 6,250 | 6,300 | 6,140 | 6,170 | -80 | -1.3% | 20,300 |
| 2018/08/07 | 6,170 | 6,250 | 6,160 | 6,250 | +80 | +1.3% | 11,900 |
| 2018/08/06 | 6,190 | 6,290 | 6,140 | 6,170 | -90 | -1.4% | 10,800 |
| 2018/08/03 | 6,320 | 6,370 | 6,220 | 6,260 | -150 | -2.3% | 31,300 |
| 2018/08/02 | 6,480 | 6,590 | 6,380 | 6,410 | -160 | -2.4% | 14,100 |
| 2018/08/01 | 6,520 | 6,640 | 6,520 | 6,570 | +10 | +0.2% | 19,600 |
| 2018/07/31 | 6,490 | 6,560 | 6,390 | 6,560 | +60 | +0.9% | 25,000 |
| 2018/07/30 | 6,360 | 6,510 | 6,340 | 6,500 | +40 | +0.6% | 15,300 |
| 2018/07/27 | 6,250 | 6,520 | 6,250 | 6,460 | +170 | +2.7% | 24,900 |
1601～
1650
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
