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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 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 |
2051～
2100
件表示中 / 6638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 | 359,500円 | +7.6% | -3.1% | 4.17% | 8.71倍 | 0.78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 | 303,500円 | 0.0% | +2.7% | 2.64% | 10.48倍 | 1.28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 |
| 日置電 | 551,000円 | +11.5% | +5.4% | 3.63% | 11.58倍 | 1.87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 | 274,200円 | +3.9% | +2.7% | 4.56% | 13.86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 | 311,500円 | +1.1% | +11.0% | 3.69% | 10.99倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
