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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 5,000 | 5,000 | 4,870 | 4,900 | -65 | -1.3% | 37,800 |
| 2017/02/22 | 5,040 | 5,040 | 4,940 | 4,965 | -75 | -1.5% | 23,400 |
| 2017/02/21 | 5,050 | 5,050 | 4,975 | 5,040 | +45 | +0.9% | 17,400 |
| 2017/02/20 | 5,090 | 5,110 | 4,990 | 4,995 | -75 | -1.5% | 29,300 |
| 2017/02/17 | 5,110 | 5,130 | 5,070 | 5,070 | -30 | -0.6% | 39,900 |
| 2017/02/16 | 5,100 | 5,220 | 5,060 | 5,100 | +80 | +1.6% | 106,600 |
| 2017/02/15 | 5,130 | 5,160 | 5,020 | 5,020 | -10 | -0.2% | 45,300 |
| 2017/02/14 | 4,905 | 5,130 | 4,900 | 5,030 | +145 | +3% | 44,100 |
| 2017/02/13 | 5,110 | 5,110 | 4,685 | 4,885 | -325 | -6.2% | 104,500 |
| 2017/02/10 | 5,210 | 5,250 | 5,140 | 5,210 | +100 | +2% | 22,400 |
| 2017/02/09 | 5,160 | 5,160 | 5,080 | 5,110 | -60 | -1.2% | 17,200 |
| 2017/02/08 | 5,200 | 5,220 | 5,120 | 5,170 | -30 | -0.6% | 23,900 |
| 2017/02/07 | 5,220 | 5,240 | 5,150 | 5,200 | -40 | -0.8% | 12,900 |
| 2017/02/06 | 5,250 | 5,290 | 5,200 | 5,240 | +10 | +0.2% | 14,300 |
| 2017/02/03 | 5,260 | 5,290 | 5,210 | 5,230 | -30 | -0.6% | 38,500 |
| 2017/02/02 | 5,370 | 5,370 | 5,230 | 5,260 | -100 | -1.9% | 20,500 |
| 2017/02/01 | 5,280 | 5,410 | 5,260 | 5,360 | +50 | +0.9% | 32,700 |
| 2017/01/31 | 5,350 | 5,400 | 5,270 | 5,310 | -120 | -2.2% | 47,100 |
| 2017/01/30 | 5,430 | 5,460 | 5,380 | 5,430 | -30 | -0.5% | 25,700 |
| 2017/01/27 | 5,500 | 5,500 | 5,410 | 5,460 | -30 | -0.5% | 30,600 |
| 2017/01/26 | 5,490 | 5,510 | 5,440 | 5,490 | +50 | +0.9% | 47,800 |
| 2017/01/25 | 5,400 | 5,440 | 5,370 | 5,440 | +140 | +2.6% | 32,000 |
| 2017/01/24 | 5,280 | 5,330 | 5,240 | 5,300 | +30 | +0.6% | 25,000 |
| 2017/01/23 | 5,280 | 5,350 | 5,250 | 5,270 | -30 | -0.6% | 36,400 |
| 2017/01/20 | 5,180 | 5,330 | 5,170 | 5,300 | +130 | +2.5% | 28,500 |
| 2017/01/19 | 5,090 | 5,190 | 5,090 | 5,170 | +80 | +1.6% | 19,000 |
| 2017/01/18 | 5,090 | 5,100 | 5,000 | 5,090 | ±0 | ±0% | 28,600 |
| 2017/01/17 | 5,230 | 5,230 | 5,090 | 5,090 | -50 | -1% | 26,400 |
| 2017/01/16 | 5,150 | 5,160 | 5,100 | 5,140 | -10 | -0.2% | 15,500 |
| 2017/01/13 | 5,150 | 5,170 | 5,110 | 5,150 | -10 | -0.2% | 16,200 |
| 2017/01/12 | 5,150 | 5,200 | 5,120 | 5,160 | ±0 | ±0% | 31,800 |
| 2017/01/11 | 5,170 | 5,200 | 5,150 | 5,160 | +20 | +0.4% | 22,400 |
| 2017/01/10 | 5,170 | 5,210 | 5,110 | 5,140 | -70 | -1.3% | 34,400 |
| 2017/01/06 | 5,260 | 5,290 | 5,190 | 5,210 | -60 | -1.1% | 37,200 |
| 2017/01/05 | 5,260 | 5,340 | 5,190 | 5,270 | +20 | +0.4% | 50,300 |
| 2017/01/04 | 5,210 | 5,270 | 5,190 | 5,250 | +40 | +0.8% | 78,900 |
| 2016/12/30 | 5,210 | 5,220 | 5,160 | 5,210 | -60 | -1.1% | 24,400 |
| 2016/12/29 | 5,320 | 5,320 | 5,230 | 5,270 | -90 | -1.7% | 28,800 |
| 2016/12/28 | 5,370 | 5,390 | 5,310 | 5,360 | ±0 | ±0% | 42,600 |
| 2016/12/27 | 5,280 | 5,370 | 5,230 | 5,360 | +80 | +1.5% | 38,200 |
| 2016/12/26 | 5,380 | 5,380 | 5,210 | 5,280 | -70 | -1.3% | 39,300 |
| 2016/12/22 | 5,390 | 5,430 | 5,310 | 5,350 | -40 | -0.7% | 38,400 |
| 2016/12/21 | 5,400 | 5,400 | 5,300 | 5,390 | +20 | +0.4% | 30,400 |
| 2016/12/20 | 5,320 | 5,400 | 5,250 | 5,370 | -10 | -0.2% | 50,800 |
| 2016/12/19 | 5,460 | 5,490 | 5,320 | 5,380 | -110 | -2% | 42,900 |
| 2016/12/16 | 5,500 | 5,500 | 5,450 | 5,490 | ±0 | ±0% | 43,200 |
| 2016/12/15 | 5,440 | 5,500 | 5,400 | 5,490 | +60 | +1.1% | 24,100 |
| 2016/12/14 | 5,500 | 5,500 | 5,430 | 5,430 | -60 | -1.1% | 9,000 |
| 2016/12/13 | 5,470 | 5,500 | 5,410 | 5,490 | +10 | +0.2% | 41,000 |
| 2016/12/12 | 5,400 | 5,490 | 5,400 | 5,480 | +30 | +0.6% | 25,200 |
2001～
2050
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
