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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 7,530 | 7,830 | 7,470 | 7,780 | +150 | +2% | 105,700 |
| 2017/11/15 | 7,890 | 7,900 | 7,610 | 7,630 | -260 | -3.3% | 46,500 |
| 2017/11/14 | 7,860 | 7,990 | 7,800 | 7,890 | -120 | -1.5% | 60,800 |
| 2017/11/13 | 8,080 | 8,080 | 7,690 | 8,010 | -40 | -0.5% | 95,900 |
| 2017/11/10 | 7,670 | 8,050 | 7,630 | 8,050 | +230 | +2.9% | 122,100 |
| 2017/11/09 | 7,370 | 7,880 | 7,360 | 7,820 | +380 | +5.1% | 224,100 |
| 2017/11/08 | 7,250 | 7,490 | 7,120 | 7,440 | +50 | +0.7% | 164,500 |
| 2017/11/07 | 6,910 | 7,390 | 6,840 | 7,390 | +1,000 | +15.6% | 329,000 |
| 2017/11/06 | 6,880 | 7,060 | 6,360 | 6,390 | -240 | -3.6% | 150,600 |
| 2017/11/02 | 6,520 | 6,640 | 6,510 | 6,630 | +110 | +1.7% | 34,000 |
| 2017/11/01 | 6,540 | 6,550 | 6,430 | 6,520 | -20 | -0.3% | 56,000 |
| 2017/10/31 | 6,440 | 6,560 | 6,380 | 6,540 | +160 | +2.5% | 53,300 |
| 2017/10/30 | 6,530 | 6,530 | 6,370 | 6,380 | -90 | -1.4% | 69,700 |
| 2017/10/27 | 6,580 | 6,590 | 6,410 | 6,470 | -100 | -1.5% | 84,200 |
| 2017/10/26 | 6,600 | 6,670 | 6,540 | 6,570 | -30 | -0.5% | 35,300 |
| 2017/10/25 | 6,700 | 6,770 | 6,560 | 6,600 | -80 | -1.2% | 60,900 |
| 2017/10/24 | 6,560 | 6,680 | 6,540 | 6,680 | +110 | +1.7% | 40,800 |
| 2017/10/23 | 6,490 | 6,570 | 6,440 | 6,570 | +160 | +2.5% | 32,700 |
| 2017/10/20 | 6,380 | 6,450 | 6,380 | 6,410 | -10 | -0.2% | 31,600 |
| 2017/10/19 | 6,410 | 6,470 | 6,370 | 6,420 | +10 | +0.2% | 30,400 |
| 2017/10/18 | 6,460 | 6,460 | 6,360 | 6,410 | -50 | -0.8% | 30,100 |
| 2017/10/17 | 6,470 | 6,500 | 6,410 | 6,460 | -30 | -0.5% | 49,600 |
| 2017/10/16 | 6,550 | 6,550 | 6,460 | 6,490 | -70 | -1.1% | 38,600 |
| 2017/10/13 | 6,480 | 6,590 | 6,450 | 6,560 | ±0 | ±0% | 47,400 |
| 2017/10/12 | 6,580 | 6,620 | 6,520 | 6,560 | +50 | +0.8% | 24,900 |
| 2017/10/11 | 6,580 | 6,590 | 6,490 | 6,510 | -90 | -1.4% | 23,500 |
| 2017/10/10 | 6,500 | 6,610 | 6,470 | 6,600 | +90 | +1.4% | 37,000 |
| 2017/10/06 | 6,340 | 6,520 | 6,340 | 6,510 | +170 | +2.7% | 55,200 |
| 2017/10/05 | 6,170 | 6,350 | 6,170 | 6,340 | +130 | +2.1% | 34,000 |
| 2017/10/04 | 6,270 | 6,290 | 6,210 | 6,210 | -80 | -1.3% | 20,300 |
| 2017/10/03 | 6,310 | 6,340 | 6,200 | 6,290 | -10 | -0.2% | 44,700 |
| 2017/10/02 | 6,360 | 6,380 | 6,240 | 6,300 | -70 | -1.1% | 39,700 |
| 2017/09/29 | 6,060 | 6,400 | 6,030 | 6,370 | +230 | +3.7% | 87,900 |
| 2017/09/28 | 5,880 | 6,150 | 5,880 | 6,140 | +250 | +4.2% | 47,300 |
| 2017/09/27 | 5,960 | 5,980 | 5,810 | 5,890 | -60 | -1% | 38,100 |
| 2017/09/26 | 5,990 | 5,990 | 5,880 | 5,950 | -70 | -1.2% | 24,500 |
| 2017/09/25 | 5,950 | 6,020 | 5,930 | 6,020 | +70 | +1.2% | 30,600 |
| 2017/09/22 | 5,980 | 6,010 | 5,890 | 5,950 | -60 | -1% | 41,500 |
| 2017/09/21 | 6,080 | 6,090 | 5,970 | 6,010 | -50 | -0.8% | 41,800 |
| 2017/09/20 | 6,050 | 6,110 | 6,020 | 6,060 | -10 | -0.2% | 48,500 |
| 2017/09/19 | 5,900 | 6,080 | 5,890 | 6,070 | +170 | +2.9% | 50,400 |
| 2017/09/15 | 5,900 | 5,950 | 5,860 | 5,900 | -40 | -0.7% | 53,500 |
| 2017/09/14 | 6,010 | 6,030 | 5,890 | 5,940 | -50 | -0.8% | 27,700 |
| 2017/09/13 | 5,880 | 6,020 | 5,880 | 5,990 | +60 | +1% | 31,400 |
| 2017/09/12 | 5,850 | 5,960 | 5,780 | 5,930 | +100 | +1.7% | 59,400 |
| 2017/09/11 | 6,010 | 6,050 | 5,800 | 5,830 | -80 | -1.4% | 101,100 |
| 2017/09/08 | 5,870 | 5,960 | 5,850 | 5,910 | -40 | -0.7% | 50,800 |
| 2017/09/07 | 5,890 | 5,960 | 5,830 | 5,950 | +100 | +1.7% | 53,600 |
| 2017/09/06 | 5,920 | 5,920 | 5,810 | 5,850 | -70 | -1.2% | 60,000 |
| 2017/09/05 | 6,240 | 6,240 | 5,850 | 5,920 | -280 | -4.5% | 92,300 |
1901～
1950
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 | 426,000円 | +7.6% | -3.1% | 3.52% | 10.22倍 | 0.92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 | 358,500円 | 0.0% | +2.7% | 2.23% | 12.39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 | 609,000円 | +5.5% | -5.0% | 3.28% | 14.12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 | 122,300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
