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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 7,570 | 7,610 | 7,530 | 7,580 | +60 | +0.8% | 33,200 |
| 2018/01/31 | 7,560 | 7,620 | 7,510 | 7,520 | -90 | -1.2% | 61,400 |
| 2018/01/30 | 7,810 | 7,810 | 7,570 | 7,610 | -200 | -2.6% | 44,500 |
| 2018/01/29 | 7,730 | 7,860 | 7,710 | 7,810 | +90 | +1.2% | 33,000 |
| 2018/01/26 | 7,840 | 7,860 | 7,700 | 7,720 | -80 | -1% | 31,200 |
| 2018/01/25 | 7,890 | 7,900 | 7,760 | 7,800 | -130 | -1.6% | 56,200 |
| 2018/01/24 | 8,050 | 8,050 | 7,840 | 7,930 | -230 | -2.8% | 90,600 |
| 2018/01/23 | 8,190 | 8,240 | 8,060 | 8,160 | -40 | -0.5% | 43,900 |
| 2018/01/22 | 8,320 | 8,370 | 8,170 | 8,200 | -90 | -1.1% | 40,800 |
| 2018/01/19 | 8,020 | 8,300 | 8,020 | 8,290 | +270 | +3.4% | 54,000 |
| 2018/01/18 | 8,040 | 8,140 | 8,000 | 8,020 | +10 | +0.1% | 75,500 |
| 2018/01/17 | 7,860 | 8,020 | 7,840 | 8,010 | +40 | +0.5% | 53,800 |
| 2018/01/16 | 7,950 | 8,080 | 7,920 | 7,970 | -140 | -1.7% | 183,600 |
| 2018/01/15 | 8,090 | 8,170 | 8,070 | 8,110 | +80 | +1% | 40,200 |
| 2018/01/12 | 7,940 | 8,080 | 7,910 | 8,030 | +180 | +2.3% | 71,200 |
| 2018/01/11 | 7,950 | 7,960 | 7,820 | 7,850 | -170 | -2.1% | 76,500 |
| 2018/01/10 | 8,090 | 8,140 | 8,020 | 8,020 | -80 | -1% | 32,500 |
| 2018/01/09 | 8,080 | 8,100 | 8,010 | 8,100 | +70 | +0.9% | 40,000 |
| 2018/01/05 | 8,020 | 8,090 | 7,990 | 8,030 | +60 | +0.8% | 35,700 |
| 2018/01/04 | 7,860 | 7,990 | 7,840 | 7,970 | +240 | +3.1% | 39,200 |
| 2017/12/29 | 7,740 | 7,820 | 7,720 | 7,730 | ±0 | ±0% | 19,300 |
| 2017/12/28 | 7,810 | 7,810 | 7,700 | 7,730 | -70 | -0.9% | 18,000 |
| 2017/12/27 | 7,800 | 7,820 | 7,770 | 7,800 | +40 | +0.5% | 17,100 |
| 2017/12/26 | 7,850 | 7,910 | 7,750 | 7,760 | -80 | -1% | 24,300 |
| 2017/12/25 | 7,770 | 7,860 | 7,740 | 7,840 | -60 | -0.8% | 25,800 |
| 2017/12/22 | 7,880 | 7,940 | 7,840 | 7,900 | +50 | +0.6% | 29,200 |
| 2017/12/21 | 7,850 | 7,850 | 7,770 | 7,850 | +30 | +0.4% | 15,100 |
| 2017/12/20 | 7,710 | 7,860 | 7,660 | 7,820 | +180 | +2.4% | 32,600 |
| 2017/12/19 | 7,600 | 7,680 | 7,550 | 7,640 | -30 | -0.4% | 26,900 |
| 2017/12/18 | 7,590 | 7,720 | 7,590 | 7,670 | +40 | +0.5% | 37,200 |
| 2017/12/15 | 7,580 | 7,650 | 7,550 | 7,630 | -20 | -0.3% | 43,500 |
| 2017/12/14 | 7,550 | 7,710 | 7,530 | 7,650 | +110 | +1.5% | 32,200 |
| 2017/12/13 | 7,740 | 7,740 | 7,520 | 7,540 | -130 | -1.7% | 21,900 |
| 2017/12/12 | 7,680 | 7,780 | 7,630 | 7,670 | -10 | -0.1% | 48,500 |
| 2017/12/11 | 7,770 | 7,790 | 7,650 | 7,680 | ±0 | ±0% | 36,300 |
| 2017/12/08 | 7,580 | 7,750 | 7,580 | 7,680 | -70 | -0.9% | 92,600 |
| 2017/12/07 | 7,640 | 7,810 | 7,640 | 7,750 | +70 | +0.9% | 36,700 |
| 2017/12/06 | 7,880 | 7,950 | 7,680 | 7,680 | -280 | -3.5% | 44,200 |
| 2017/12/05 | 7,820 | 7,980 | 7,800 | 7,960 | +20 | +0.3% | 42,100 |
| 2017/12/04 | 8,020 | 8,090 | 7,910 | 7,940 | -80 | -1% | 53,800 |
| 2017/12/01 | 7,830 | 8,040 | 7,830 | 8,020 | +140 | +1.8% | 59,400 |
| 2017/11/30 | 7,930 | 7,930 | 7,830 | 7,880 | -130 | -1.6% | 63,500 |
| 2017/11/29 | 8,110 | 8,130 | 7,980 | 8,010 | +20 | +0.3% | 50,200 |
| 2017/11/28 | 8,070 | 8,100 | 7,990 | 7,990 | -170 | -2.1% | 69,000 |
| 2017/11/27 | 8,180 | 8,220 | 8,070 | 8,160 | -30 | -0.4% | 40,200 |
| 2017/11/24 | 7,970 | 8,210 | 7,930 | 8,190 | +140 | +1.7% | 90,500 |
| 2017/11/22 | 7,870 | 8,060 | 7,800 | 8,050 | +230 | +2.9% | 59,000 |
| 2017/11/21 | 7,700 | 7,840 | 7,660 | 7,820 | +90 | +1.2% | 65,000 |
| 2017/11/20 | 7,660 | 7,750 | 7,570 | 7,730 | +10 | +0.1% | 62,000 |
| 2017/11/17 | 7,850 | 7,920 | 7,650 | 7,720 | -60 | -0.8% | 54,600 |
1851～
1900
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 | 422,500円 | +7.6% | -3.1% | 3.55% | 10.13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 | 357,000円 | 0.0% | +2.7% | 2.24% | 12.34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 | 326,000円 | +7.8% | +5.7% | 3.83% | 11.20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 | 610,000円 | +5.5% | -5.0% | 3.28% | 14.14倍 | 2.03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 | 122,200円 | +1.1% | +0.1% | 3.52% | 10.17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
