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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,780 | 3,795 | 3,725 | 3,755 | -70 | -1.8% | 25,300 |
| 2016/09/14 | 3,830 | 3,860 | 3,800 | 3,825 | -40 | -1% | 19,400 |
| 2016/09/13 | 3,905 | 3,940 | 3,855 | 3,865 | -5 | -0.1% | 42,200 |
| 2016/09/12 | 3,840 | 3,930 | 3,840 | 3,870 | -80 | -2% | 27,900 |
| 2016/09/09 | 3,885 | 4,000 | 3,885 | 3,950 | +125 | +3.3% | 60,600 |
| 2016/09/08 | 3,870 | 3,930 | 3,815 | 3,825 | -10 | -0.3% | 21,700 |
| 2016/09/07 | 3,745 | 3,855 | 3,715 | 3,835 | +40 | +1.1% | 30,400 |
| 2016/09/06 | 3,695 | 3,830 | 3,695 | 3,795 | +110 | +3% | 42,400 |
| 2016/09/05 | 3,640 | 3,755 | 3,635 | 3,685 | +120 | +3.4% | 61,800 |
| 2016/09/02 | 3,665 | 3,695 | 3,565 | 3,565 | -170 | -4.6% | 47,400 |
| 2016/09/01 | 3,665 | 3,745 | 3,650 | 3,735 | +70 | +1.9% | 29,800 |
| 2016/08/31 | 3,720 | 3,720 | 3,640 | 3,665 | -5 | -0.1% | 26,100 |
| 2016/08/30 | 3,630 | 3,735 | 3,600 | 3,670 | +110 | +3.1% | 55,300 |
| 2016/08/29 | 3,520 | 3,600 | 3,520 | 3,560 | +45 | +1.3% | 40,000 |
| 2016/08/26 | 3,540 | 3,580 | 3,490 | 3,515 | -50 | -1.4% | 26,300 |
| 2016/08/25 | 3,600 | 3,610 | 3,540 | 3,565 | -60 | -1.7% | 22,100 |
| 2016/08/24 | 3,650 | 3,695 | 3,615 | 3,625 | -25 | -0.7% | 9,300 |
| 2016/08/23 | 3,640 | 3,675 | 3,615 | 3,650 | -60 | -1.6% | 19,600 |
| 2016/08/22 | 3,675 | 3,725 | 3,620 | 3,710 | +95 | +2.6% | 15,000 |
| 2016/08/19 | 3,675 | 3,730 | 3,605 | 3,615 | -75 | -2% | 32,700 |
| 2016/08/18 | 3,770 | 3,805 | 3,680 | 3,690 | -135 | -3.5% | 25,600 |
| 2016/08/17 | 3,750 | 3,845 | 3,750 | 3,825 | +30 | +0.8% | 51,700 |
| 2016/08/16 | 3,840 | 3,850 | 3,760 | 3,795 | -45 | -1.2% | 23,300 |
| 2016/08/15 | 3,880 | 3,880 | 3,750 | 3,840 | -5 | -0.1% | 24,100 |
| 2016/08/12 | 3,800 | 3,850 | 3,760 | 3,845 | +125 | +3.4% | 50,600 |
| 2016/08/10 | 3,760 | 3,760 | 3,675 | 3,720 | -20 | -0.5% | 29,300 |
| 2016/08/09 | 3,715 | 3,740 | 3,665 | 3,740 | +20 | +0.5% | 27,700 |
| 2016/08/08 | 3,920 | 3,955 | 3,695 | 3,720 | -455 | -10.9% | 103,900 |
| 2016/08/05 | 4,060 | 4,225 | 4,060 | 4,175 | +90 | +2.2% | 25,500 |
| 2016/08/04 | 4,060 | 4,095 | 4,010 | 4,085 | +30 | +0.7% | 17,700 |
| 2016/08/03 | 4,050 | 4,100 | 3,980 | 4,055 | -100 | -2.4% | 26,800 |
| 2016/08/02 | 4,150 | 4,215 | 4,115 | 4,155 | -60 | -1.4% | 23,600 |
| 2016/08/01 | 4,180 | 4,250 | 4,145 | 4,215 | -35 | -0.8% | 18,800 |
| 2016/07/29 | 4,200 | 4,280 | 4,160 | 4,250 | +20 | +0.5% | 30,100 |
| 2016/07/28 | 4,275 | 4,310 | 4,225 | 4,230 | -105 | -2.4% | 19,700 |
| 2016/07/27 | 4,285 | 4,390 | 4,260 | 4,335 | +85 | +2% | 55,300 |
| 2016/07/26 | 4,240 | 4,275 | 4,170 | 4,250 | -5 | -0.1% | 39,400 |
| 2016/07/25 | 4,140 | 4,285 | 4,140 | 4,255 | +145 | +3.5% | 64,600 |
| 2016/07/22 | 4,050 | 4,115 | 4,050 | 4,110 | -5 | -0.1% | 16,600 |
| 2016/07/21 | 4,100 | 4,145 | 4,075 | 4,115 | +65 | +1.6% | 19,100 |
| 2016/07/20 | 4,020 | 4,055 | 3,935 | 4,050 | -10 | -0.2% | 20,100 |
| 2016/07/19 | 4,010 | 4,075 | 3,975 | 4,060 | +50 | +1.2% | 13,000 |
| 2016/07/15 | 3,980 | 4,060 | 3,910 | 4,010 | +5 | +0.1% | 41,900 |
| 2016/07/14 | 3,985 | 4,010 | 3,945 | 4,005 | ±0 | ±0% | 21,400 |
| 2016/07/13 | 4,100 | 4,150 | 4,000 | 4,005 | -60 | -1.5% | 32,100 |
| 2016/07/12 | 3,955 | 4,095 | 3,955 | 4,065 | +110 | +2.8% | 22,600 |
| 2016/07/11 | 3,745 | 3,990 | 3,745 | 3,955 | +225 | +6% | 29,400 |
| 2016/07/08 | 3,785 | 3,840 | 3,730 | 3,730 | -75 | -2% | 32,500 |
| 2016/07/07 | 3,740 | 3,845 | 3,715 | 3,805 | +15 | +0.4% | 44,700 |
| 2016/07/06 | 3,765 | 3,800 | 3,705 | 3,790 | -10 | -0.3% | 37,000 |
2151～
2200
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
