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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 5,300 | 5,460 | 5,240 | 5,450 | +100 | +1.9% | 35,600 |
| 2016/12/08 | 5,350 | 5,350 | 5,250 | 5,350 | +30 | +0.6% | 37,600 |
| 2016/12/07 | 5,320 | 5,350 | 5,300 | 5,320 | +20 | +0.4% | 21,400 |
| 2016/12/06 | 5,360 | 5,360 | 5,280 | 5,300 | ±0 | ±0% | 24,400 |
| 2016/12/05 | 5,240 | 5,320 | 5,240 | 5,300 | -40 | -0.7% | 23,200 |
| 2016/12/02 | 5,360 | 5,360 | 5,260 | 5,340 | -20 | -0.4% | 25,100 |
| 2016/12/01 | 5,300 | 5,440 | 5,300 | 5,360 | +80 | +1.5% | 42,000 |
| 2016/11/30 | 5,200 | 5,290 | 5,160 | 5,280 | +60 | +1.1% | 46,400 |
| 2016/11/29 | 5,220 | 5,280 | 5,180 | 5,220 | ±0 | ±0% | 22,000 |
| 2016/11/28 | 5,150 | 5,230 | 5,140 | 5,220 | +60 | +1.2% | 19,900 |
| 2016/11/25 | 5,060 | 5,310 | 5,060 | 5,160 | +100 | +2% | 79,200 |
| 2016/11/24 | 5,030 | 5,070 | 4,985 | 5,060 | +30 | +0.6% | 31,600 |
| 2016/11/22 | 5,050 | 5,080 | 5,030 | 5,030 | -50 | -1% | 29,500 |
| 2016/11/21 | 5,000 | 5,090 | 4,980 | 5,080 | +120 | +2.4% | 40,400 |
| 2016/11/18 | 4,870 | 4,975 | 4,825 | 4,960 | +90 | +1.8% | 40,000 |
| 2016/11/17 | 4,950 | 4,950 | 4,805 | 4,870 | -85 | -1.7% | 49,900 |
| 2016/11/16 | 4,820 | 4,955 | 4,780 | 4,955 | +180 | +3.8% | 96,700 |
| 2016/11/15 | 4,565 | 4,830 | 4,565 | 4,775 | +350 | +7.9% | 156,700 |
| 2016/11/14 | 4,185 | 4,460 | 4,170 | 4,425 | +310 | +7.5% | 97,900 |
| 2016/11/11 | 4,040 | 4,130 | 4,040 | 4,115 | +65 | +1.6% | 52,300 |
| 2016/11/10 | 4,030 | 4,155 | 3,950 | 4,050 | +95 | +2.4% | 57,900 |
| 2016/11/09 | 3,905 | 4,010 | 3,735 | 3,955 | ±0 | ±0% | 138,300 |
| 2016/11/08 | 4,015 | 4,030 | 3,865 | 3,955 | -540 | -12% | 178,900 |
| 2016/11/07 | 4,510 | 4,560 | 4,405 | 4,495 | -15 | -0.3% | 33,500 |
| 2016/11/04 | 4,500 | 4,510 | 4,420 | 4,510 | -20 | -0.4% | 21,800 |
| 2016/11/02 | 4,510 | 4,580 | 4,480 | 4,530 | -15 | -0.3% | 20,600 |
| 2016/11/01 | 4,460 | 4,565 | 4,460 | 4,545 | +15 | +0.3% | 24,300 |
| 2016/10/31 | 4,545 | 4,550 | 4,495 | 4,530 | -75 | -1.6% | 30,700 |
| 2016/10/28 | 4,595 | 4,660 | 4,560 | 4,605 | +45 | +1% | 45,400 |
| 2016/10/27 | 4,500 | 4,570 | 4,495 | 4,560 | +60 | +1.3% | 23,100 |
| 2016/10/26 | 4,435 | 4,540 | 4,430 | 4,500 | +60 | +1.4% | 36,600 |
| 2016/10/25 | 4,390 | 4,445 | 4,390 | 4,440 | +55 | +1.3% | 22,500 |
| 2016/10/24 | 4,360 | 4,395 | 4,350 | 4,385 | -25 | -0.6% | 25,000 |
| 2016/10/21 | 4,445 | 4,475 | 4,390 | 4,410 | -35 | -0.8% | 26,800 |
| 2016/10/20 | 4,345 | 4,455 | 4,325 | 4,445 | +100 | +2.3% | 34,900 |
| 2016/10/19 | 4,350 | 4,395 | 4,335 | 4,345 | -55 | -1.3% | 33,200 |
| 2016/10/18 | 4,390 | 4,400 | 4,365 | 4,400 | +10 | +0.2% | 13,000 |
| 2016/10/17 | 4,350 | 4,405 | 4,315 | 4,390 | +40 | +0.9% | 14,700 |
| 2016/10/14 | 4,340 | 4,435 | 4,325 | 4,350 | -10 | -0.2% | 39,500 |
| 2016/10/13 | 4,340 | 4,370 | 4,295 | 4,360 | +50 | +1.2% | 22,900 |
| 2016/10/12 | 4,280 | 4,330 | 4,245 | 4,310 | -40 | -0.9% | 26,200 |
| 2016/10/11 | 4,360 | 4,365 | 4,325 | 4,350 | +45 | +1% | 15,100 |
| 2016/10/07 | 4,390 | 4,425 | 4,285 | 4,305 | -140 | -3.1% | 31,100 |
| 2016/10/06 | 4,400 | 4,465 | 4,385 | 4,445 | +105 | +2.4% | 50,700 |
| 2016/10/05 | 4,100 | 4,405 | 4,070 | 4,340 | +255 | +6.2% | 91,700 |
| 2016/10/04 | 4,040 | 4,090 | 3,980 | 4,085 | +75 | +1.9% | 28,200 |
| 2016/10/03 | 4,000 | 4,060 | 3,985 | 4,010 | +50 | +1.3% | 27,500 |
| 2016/09/30 | 3,960 | 3,970 | 3,925 | 3,960 | -70 | -1.7% | 19,300 |
| 2016/09/29 | 3,990 | 4,040 | 3,985 | 4,030 | +85 | +2.2% | 18,400 |
| 2016/09/28 | 3,890 | 3,950 | 3,860 | 3,945 | -5 | -0.1% | 16,800 |
2051～
2100
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
