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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,205 | 4,235 | 4,135 | 4,155 | -35 | -0.8% | 48,400 |
| 2016/04/19 | 4,100 | 4,195 | 4,100 | 4,190 | +175 | +4.4% | 26,000 |
| 2016/04/18 | 4,000 | 4,035 | 3,955 | 4,015 | -120 | -2.9% | 44,400 |
| 2016/04/15 | 4,170 | 4,215 | 4,050 | 4,135 | -115 | -2.7% | 79,200 |
| 2016/04/14 | 4,180 | 4,255 | 4,160 | 4,250 | +145 | +3.5% | 58,600 |
| 2016/04/13 | 4,035 | 4,135 | 4,025 | 4,105 | +95 | +2.4% | 64,200 |
| 2016/04/12 | 3,895 | 4,030 | 3,895 | 4,010 | +95 | +2.4% | 47,000 |
| 2016/04/11 | 3,890 | 3,940 | 3,825 | 3,915 | -20 | -0.5% | 54,400 |
| 2016/04/08 | 3,735 | 3,990 | 3,730 | 3,935 | +130 | +3.4% | 86,000 |
| 2016/04/07 | 3,735 | 3,830 | 3,705 | 3,805 | +70 | +1.9% | 65,500 |
| 2016/04/06 | 3,680 | 3,745 | 3,630 | 3,735 | +15 | +0.4% | 79,000 |
| 2016/04/05 | 3,830 | 3,855 | 3,710 | 3,720 | -145 | -3.8% | 58,500 |
| 2016/04/04 | 3,820 | 3,950 | 3,820 | 3,865 | ±0 | ±0% | 69,000 |
| 2016/04/01 | 4,035 | 4,060 | 3,855 | 3,865 | -170 | -4.2% | 71,600 |
| 2016/03/31 | 4,080 | 4,140 | 4,035 | 4,035 | -45 | -1.1% | 44,300 |
| 2016/03/30 | 4,085 | 4,130 | 4,035 | 4,080 | -30 | -0.7% | 38,800 |
| 2016/03/29 | 4,100 | 4,160 | 4,075 | 4,110 | +30 | +0.7% | 33,500 |
| 2016/03/28 | 4,065 | 4,125 | 4,000 | 4,080 | +10 | +0.2% | 67,600 |
| 2016/03/25 | 4,075 | 4,110 | 4,045 | 4,070 | -15 | -0.4% | 32,800 |
| 2016/03/24 | 4,065 | 4,155 | 4,060 | 4,085 | -20 | -0.5% | 61,000 |
| 2016/03/23 | 4,135 | 4,180 | 4,085 | 4,105 | -40 | -1% | 41,200 |
| 2016/03/22 | 4,040 | 4,150 | 4,010 | 4,145 | +205 | +5.2% | 95,200 |
| 2016/03/18 | 4,000 | 4,050 | 3,900 | 3,940 | -80 | -2% | 127,300 |
| 2016/03/17 | 4,085 | 4,120 | 3,985 | 4,020 | -55 | -1.3% | 64,500 |
| 2016/03/16 | 4,200 | 4,200 | 3,980 | 4,075 | -165 | -3.9% | 178,300 |
| 2016/03/15 | 4,380 | 4,415 | 4,225 | 4,240 | -175 | -4% | 70,300 |
| 2016/03/14 | 4,380 | 4,480 | 4,350 | 4,415 | +145 | +3.4% | 97,800 |
| 2016/03/11 | 4,255 | 4,370 | 4,245 | 4,270 | -55 | -1.3% | 83,500 |
| 2016/03/10 | 4,260 | 4,400 | 4,235 | 4,325 | +180 | +4.3% | 108,900 |
| 2016/03/09 | 4,280 | 4,320 | 4,110 | 4,145 | -205 | -4.7% | 67,700 |
| 2016/03/08 | 4,325 | 4,470 | 4,265 | 4,350 | +60 | +1.4% | 187,400 |
| 2016/03/07 | 4,375 | 4,405 | 4,245 | 4,290 | -75 | -1.7% | 83,600 |
| 2016/03/04 | 4,200 | 4,420 | 4,195 | 4,365 | +175 | +4.2% | 109,900 |
| 2016/03/03 | 4,155 | 4,230 | 4,130 | 4,190 | +40 | +1% | 57,800 |
| 2016/03/02 | 4,085 | 4,230 | 4,070 | 4,150 | +205 | +5.2% | 78,000 |
| 2016/03/01 | 3,960 | 3,980 | 3,815 | 3,945 | -20 | -0.5% | 69,000 |
| 2016/02/29 | 4,005 | 4,075 | 3,965 | 3,965 | +30 | +0.8% | 82,400 |
| 2016/02/26 | 3,975 | 4,055 | 3,925 | 3,935 | -50 | -1.3% | 60,300 |
| 2016/02/25 | 3,955 | 4,035 | 3,940 | 3,985 | +30 | +0.8% | 50,000 |
| 2016/02/24 | 4,000 | 4,040 | 3,935 | 3,955 | -105 | -2.6% | 67,800 |
| 2016/02/23 | 4,165 | 4,220 | 4,020 | 4,060 | -90 | -2.2% | 90,600 |
| 2016/02/22 | 4,205 | 4,285 | 4,115 | 4,150 | -90 | -2.1% | 84,700 |
| 2016/02/19 | 4,350 | 4,370 | 4,210 | 4,240 | -145 | -3.3% | 85,500 |
| 2016/02/18 | 4,390 | 4,480 | 4,330 | 4,385 | +60 | +1.4% | 117,500 |
| 2016/02/17 | 4,100 | 4,415 | 4,060 | 4,325 | +270 | +6.7% | 176,300 |
| 2016/02/16 | 3,855 | 4,170 | 3,820 | 4,055 | +145 | +3.7% | 124,300 |
| 2016/02/15 | 3,705 | 3,935 | 3,700 | 3,910 | +310 | +8.6% | 87,200 |
| 2016/02/12 | 3,790 | 3,800 | 3,555 | 3,600 | -45 | -1.2% | 157,600 |
| 2016/02/10 | 3,760 | 3,825 | 3,560 | 3,645 | -145 | -3.8% | 95,000 |
| 2016/02/09 | 3,960 | 3,960 | 3,785 | 3,790 | -310 | -7.6% | 53,800 |
2251～
2300
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
