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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,415 | 4,455 | 4,370 | 4,450 | +20 | +0.5% | 83,700 |
| 2015/12/01 | 4,440 | 4,465 | 4,390 | 4,430 | -10 | -0.2% | 85,000 |
| 2015/11/30 | 4,300 | 4,440 | 4,300 | 4,440 | +140 | +3.3% | 75,200 |
| 2015/11/27 | 4,300 | 4,320 | 4,265 | 4,300 | -5 | -0.1% | 59,500 |
| 2015/11/26 | 4,355 | 4,380 | 4,260 | 4,305 | -50 | -1.1% | 119,700 |
| 2015/11/25 | 4,370 | 4,410 | 4,325 | 4,355 | -70 | -1.6% | 78,400 |
| 2015/11/24 | 4,385 | 4,430 | 4,325 | 4,425 | +100 | +2.3% | 83,900 |
| 2015/11/20 | 4,420 | 4,450 | 4,305 | 4,325 | -100 | -2.3% | 151,000 |
| 2015/11/19 | 4,485 | 4,535 | 4,400 | 4,425 | -55 | -1.2% | 98,900 |
| 2015/11/18 | 4,545 | 4,565 | 4,475 | 4,480 | -15 | -0.3% | 66,900 |
| 2015/11/17 | 4,550 | 4,560 | 4,460 | 4,495 | -10 | -0.2% | 104,800 |
| 2015/11/16 | 4,600 | 4,605 | 4,465 | 4,505 | -155 | -3.3% | 92,400 |
| 2015/11/13 | 4,690 | 4,700 | 4,620 | 4,660 | -55 | -1.2% | 76,800 |
| 2015/11/12 | 4,800 | 4,815 | 4,680 | 4,715 | -15 | -0.3% | 85,400 |
| 2015/11/11 | 4,725 | 4,740 | 4,530 | 4,730 | -40 | -0.8% | 148,300 |
| 2015/11/10 | 5,000 | 5,060 | 4,715 | 4,770 | -730 | -13.3% | 235,200 |
| 2015/11/09 | 5,280 | 5,510 | 5,280 | 5,500 | +260 | +5% | 64,500 |
| 2015/11/06 | 5,180 | 5,250 | 5,160 | 5,240 | +70 | +1.4% | 26,200 |
| 2015/11/05 | 5,130 | 5,180 | 5,100 | 5,170 | +80 | +1.6% | 30,200 |
| 2015/11/04 | 5,090 | 5,190 | 5,080 | 5,090 | +95 | +1.9% | 30,600 |
| 2015/11/02 | 5,110 | 5,110 | 4,985 | 4,995 | -95 | -1.9% | 70,300 |
| 2015/10/30 | 5,110 | 5,150 | 5,050 | 5,090 | -90 | -1.7% | 40,400 |
| 2015/10/29 | 5,140 | 5,190 | 5,090 | 5,180 | +130 | +2.6% | 33,000 |
| 2015/10/28 | 5,070 | 5,070 | 5,000 | 5,050 | +20 | +0.4% | 16,600 |
| 2015/10/27 | 5,210 | 5,210 | 5,010 | 5,030 | -130 | -2.5% | 20,700 |
| 2015/10/26 | 5,190 | 5,220 | 5,140 | 5,160 | +80 | +1.6% | 25,400 |
| 2015/10/23 | 5,180 | 5,180 | 5,030 | 5,080 | +70 | +1.4% | 41,600 |
| 2015/10/22 | 4,965 | 5,070 | 4,930 | 5,010 | +40 | +0.8% | 25,300 |
| 2015/10/21 | 4,955 | 5,020 | 4,905 | 4,970 | +10 | +0.2% | 63,800 |
| 2015/10/20 | 5,020 | 5,070 | 4,845 | 4,960 | -160 | -3.1% | 58,100 |
| 2015/10/19 | 5,140 | 5,200 | 5,050 | 5,120 | -20 | -0.4% | 40,600 |
| 2015/10/16 | 5,170 | 5,220 | 5,140 | 5,140 | -30 | -0.6% | 29,500 |
| 2015/10/15 | 5,090 | 5,210 | 5,010 | 5,170 | +40 | +0.8% | 40,300 |
| 2015/10/14 | 5,200 | 5,280 | 5,100 | 5,130 | -140 | -2.7% | 42,200 |
| 2015/10/13 | 5,390 | 5,440 | 5,230 | 5,270 | -120 | -2.2% | 40,600 |
| 2015/10/09 | 5,280 | 5,390 | 5,280 | 5,390 | +110 | +2.1% | 45,700 |
| 2015/10/08 | 5,310 | 5,390 | 5,170 | 5,280 | -70 | -1.3% | 84,000 |
| 2015/10/07 | 5,010 | 5,360 | 5,010 | 5,350 | +330 | +6.6% | 84,200 |
| 2015/10/06 | 4,985 | 5,070 | 4,985 | 5,020 | +105 | +2.1% | 58,700 |
| 2015/10/05 | 4,840 | 4,940 | 4,815 | 4,915 | +75 | +1.5% | 43,100 |
| 2015/10/02 | 4,895 | 4,920 | 4,815 | 4,840 | +85 | +1.8% | 29,900 |
| 2015/10/01 | 4,735 | 4,810 | 4,675 | 4,755 | +70 | +1.5% | 37,500 |
| 2015/09/30 | 4,560 | 4,710 | 4,560 | 4,685 | +155 | +3.4% | 31,700 |
| 2015/09/29 | 4,670 | 4,670 | 4,530 | 4,530 | -200 | -4.2% | 43,800 |
| 2015/09/28 | 4,820 | 4,830 | 4,695 | 4,730 | -90 | -1.9% | 34,800 |
| 2015/09/25 | 4,845 | 4,885 | 4,720 | 4,820 | -20 | -0.4% | 54,200 |
| 2015/09/24 | 4,900 | 4,965 | 4,745 | 4,840 | -190 | -3.8% | 93,400 |
| 2015/09/18 | 5,010 | 5,080 | 4,925 | 5,030 | -10 | -0.2% | 77,400 |
| 2015/09/17 | 4,890 | 5,050 | 4,865 | 5,040 | +205 | +4.2% | 40,400 |
| 2015/09/16 | 4,800 | 4,860 | 4,785 | 4,835 | +75 | +1.6% | 46,900 |
2301～
2350
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
