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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 5,990 | 6,040 | 5,870 | 5,970 | +30 | +0.5% | 15,600 |
| 2018/07/13 | 5,910 | 6,010 | 5,910 | 5,940 | +40 | +0.7% | 10,300 |
| 2018/07/12 | 5,940 | 5,940 | 5,840 | 5,900 | -40 | -0.7% | 10,700 |
| 2018/07/11 | 6,130 | 6,140 | 5,910 | 5,940 | -240 | -3.9% | 24,100 |
| 2018/07/10 | 6,100 | 6,210 | 6,080 | 6,180 | +170 | +2.8% | 19,200 |
| 2018/07/09 | 6,050 | 6,050 | 5,960 | 6,010 | +10 | +0.2% | 14,900 |
| 2018/07/06 | 5,920 | 6,020 | 5,920 | 6,000 | +50 | +0.8% | 12,300 |
| 2018/07/05 | 6,030 | 6,100 | 5,950 | 5,950 | -150 | -2.5% | 17,600 |
| 2018/07/04 | 6,050 | 6,130 | 6,020 | 6,100 | -10 | -0.2% | 13,300 |
| 2018/07/03 | 6,170 | 6,200 | 6,040 | 6,110 | -10 | -0.2% | 20,000 |
| 2018/07/02 | 6,340 | 6,390 | 6,110 | 6,120 | -200 | -3.2% | 16,600 |
| 2018/06/29 | 6,280 | 6,390 | 6,260 | 6,320 | +40 | +0.6% | 27,700 |
| 2018/06/28 | 6,400 | 6,400 | 6,240 | 6,280 | -160 | -2.5% | 36,500 |
| 2018/06/27 | 6,390 | 6,480 | 6,320 | 6,440 | +120 | +1.9% | 40,700 |
| 2018/06/26 | 6,130 | 6,320 | 6,120 | 6,320 | +80 | +1.3% | 31,500 |
| 2018/06/25 | 6,240 | 6,360 | 6,170 | 6,240 | -20 | -0.3% | 37,200 |
| 2018/06/22 | 5,950 | 6,280 | 5,910 | 6,260 | +250 | +4.2% | 56,400 |
| 2018/06/21 | 5,880 | 6,050 | 5,880 | 6,010 | +60 | +1% | 27,800 |
| 2018/06/20 | 5,890 | 5,950 | 5,790 | 5,950 | -10 | -0.2% | 49,200 |
| 2018/06/19 | 6,000 | 6,050 | 5,840 | 5,960 | -120 | -2% | 32,700 |
| 2018/06/18 | 6,180 | 6,210 | 6,030 | 6,080 | -160 | -2.6% | 14,600 |
| 2018/06/15 | 6,450 | 6,460 | 6,210 | 6,240 | -240 | -3.7% | 70,000 |
| 2018/06/14 | 6,380 | 6,530 | 6,360 | 6,480 | +20 | +0.3% | 24,700 |
| 2018/06/13 | 6,500 | 6,500 | 6,370 | 6,460 | -40 | -0.6% | 13,800 |
| 2018/06/12 | 6,540 | 6,540 | 6,460 | 6,500 | -30 | -0.5% | 31,200 |
| 2018/06/11 | 6,510 | 6,540 | 6,480 | 6,530 | -10 | -0.2% | 13,300 |
| 2018/06/08 | 6,450 | 6,580 | 6,440 | 6,540 | +130 | +2% | 35,500 |
| 2018/06/07 | 6,220 | 6,430 | 6,220 | 6,410 | +200 | +3.2% | 18,300 |
| 2018/06/06 | 6,330 | 6,330 | 6,130 | 6,210 | -120 | -1.9% | 25,400 |
| 2018/06/05 | 6,500 | 6,530 | 6,300 | 6,330 | -230 | -3.5% | 29,100 |
| 2018/06/04 | 6,410 | 6,640 | 6,410 | 6,560 | +210 | +3.3% | 32,300 |
| 2018/06/01 | 6,280 | 6,400 | 6,200 | 6,350 | +10 | +0.2% | 29,000 |
| 2018/05/31 | 6,200 | 6,340 | 6,150 | 6,340 | +140 | +2.3% | 39,500 |
| 2018/05/30 | 6,190 | 6,250 | 6,140 | 6,200 | -150 | -2.4% | 20,600 |
| 2018/05/29 | 6,450 | 6,450 | 6,280 | 6,350 | -140 | -2.2% | 21,200 |
| 2018/05/28 | 6,530 | 6,560 | 6,450 | 6,490 | -40 | -0.6% | 14,400 |
| 2018/05/25 | 6,420 | 6,560 | 6,410 | 6,530 | +30 | +0.5% | 74,400 |
| 2018/05/24 | 6,550 | 6,570 | 6,440 | 6,500 | -50 | -0.8% | 50,400 |
| 2018/05/23 | 6,600 | 6,600 | 6,460 | 6,550 | -30 | -0.5% | 46,500 |
| 2018/05/22 | 6,620 | 6,620 | 6,530 | 6,580 | +10 | +0.2% | 9,500 |
| 2018/05/21 | 6,530 | 6,600 | 6,500 | 6,570 | +40 | +0.6% | 11,800 |
| 2018/05/18 | 6,550 | 6,550 | 6,460 | 6,530 | -20 | -0.3% | 26,000 |
| 2018/05/17 | 6,530 | 6,600 | 6,530 | 6,550 | +20 | +0.3% | 17,100 |
| 2018/05/16 | 6,570 | 6,570 | 6,490 | 6,530 | -40 | -0.6% | 22,700 |
| 2018/05/15 | 6,630 | 6,670 | 6,520 | 6,570 | -60 | -0.9% | 41,600 |
| 2018/05/14 | 6,260 | 6,630 | 6,260 | 6,630 | +380 | +6.1% | 62,700 |
| 2018/05/11 | 5,630 | 6,280 | 5,630 | 6,250 | -80 | -1.3% | 174,200 |
| 2018/05/10 | 6,330 | 6,360 | 6,230 | 6,330 | +30 | +0.5% | 19,900 |
| 2018/05/09 | 6,350 | 6,360 | 6,200 | 6,300 | -40 | -0.6% | 55,800 |
| 2018/05/08 | 6,340 | 6,450 | 6,300 | 6,340 | -40 | -0.6% | 20,600 |
1701～
1750
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 | 373,000円 | +7.6% | -3.1% | 4.02% | 9.04倍 | 0.81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 | 557,000円 | +11.5% | +5.4% | 3.59% | 11.70倍 | 1.89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 | 274,000円 | +3.9% | +2.7% | 4.56% | 13.85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 | 309,500円 | +1.1% | +11.0% | 3.72% | 10.92倍 | 1.19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 | 106,800円 | +1.1% | +0.1% | 4.03% | 8.88倍 | 0.65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
