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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,795 | 4,895 | 4,755 | 4,760 | -5 | -0.1% | 31,900 |
| 2015/09/14 | 4,880 | 4,900 | 4,720 | 4,765 | -40 | -0.8% | 30,300 |
| 2015/09/11 | 4,900 | 4,905 | 4,805 | 4,805 | -15 | -0.3% | 45,200 |
| 2015/09/10 | 4,750 | 4,845 | 4,705 | 4,820 | ±0 | ±0% | 39,500 |
| 2015/09/09 | 4,700 | 4,820 | 4,660 | 4,820 | +245 | +5.4% | 60,300 |
| 2015/09/08 | 4,620 | 4,745 | 4,565 | 4,575 | -50 | -1.1% | 45,400 |
| 2015/09/07 | 4,635 | 4,710 | 4,560 | 4,625 | -30 | -0.6% | 49,300 |
| 2015/09/04 | 4,895 | 4,895 | 4,605 | 4,655 | -170 | -3.5% | 82,800 |
| 2015/09/03 | 4,780 | 4,895 | 4,780 | 4,825 | +115 | +2.4% | 69,900 |
| 2015/09/02 | 4,820 | 4,825 | 4,690 | 4,710 | -175 | -3.6% | 116,200 |
| 2015/09/01 | 5,240 | 5,400 | 4,875 | 4,885 | -95 | -1.9% | 157,100 |
| 2015/08/31 | 5,090 | 5,090 | 4,945 | 4,980 | -100 | -2% | 32,000 |
| 2015/08/28 | 5,000 | 5,160 | 4,990 | 5,080 | +205 | +4.2% | 72,700 |
| 2015/08/27 | 5,000 | 5,030 | 4,855 | 4,875 | -100 | -2% | 102,800 |
| 2015/08/26 | 4,865 | 5,000 | 4,780 | 4,975 | +110 | +2.3% | 81,300 |
| 2015/08/25 | 4,745 | 5,060 | 4,675 | 4,865 | -90 | -1.8% | 157,500 |
| 2015/08/24 | 4,850 | 5,040 | 4,850 | 4,955 | -30 | -0.6% | 115,900 |
| 2015/08/21 | 5,110 | 5,170 | 4,980 | 4,985 | -325 | -6.1% | 74,000 |
| 2015/08/20 | 5,550 | 5,550 | 5,300 | 5,310 | -240 | -4.3% | 59,100 |
| 2015/08/19 | 5,580 | 5,690 | 5,510 | 5,550 | -40 | -0.7% | 44,400 |
| 2015/08/18 | 5,520 | 5,670 | 5,460 | 5,590 | +70 | +1.3% | 53,300 |
| 2015/08/17 | 5,550 | 5,600 | 5,500 | 5,520 | -70 | -1.3% | 37,100 |
| 2015/08/14 | 5,520 | 5,600 | 5,440 | 5,590 | +50 | +0.9% | 60,500 |
| 2015/08/13 | 5,470 | 5,600 | 5,470 | 5,540 | ±0 | ±0% | 37,100 |
| 2015/08/12 | 5,640 | 5,650 | 5,510 | 5,540 | -130 | -2.3% | 72,800 |
| 2015/08/11 | 5,500 | 5,730 | 5,500 | 5,670 | +230 | +4.2% | 73,700 |
| 2015/08/10 | 5,500 | 5,540 | 5,400 | 5,440 | -160 | -2.9% | 61,700 |
| 2015/08/07 | 5,430 | 5,620 | 5,370 | 5,600 | +120 | +2.2% | 64,300 |
| 2015/08/06 | 5,510 | 5,650 | 5,470 | 5,480 | -100 | -1.8% | 52,800 |
| 2015/08/05 | 5,530 | 5,640 | 5,340 | 5,580 | +100 | +1.8% | 102,500 |
| 2015/08/04 | 5,860 | 5,860 | 5,400 | 5,480 | -380 | -6.5% | 149,000 |
| 2015/08/03 | 5,660 | 5,900 | 5,660 | 5,860 | +90 | +1.6% | 57,900 |
| 2015/07/31 | 5,710 | 5,820 | 5,710 | 5,770 | ±0 | ±0% | 32,900 |
| 2015/07/30 | 5,700 | 5,930 | 5,700 | 5,770 | +60 | +1.1% | 53,200 |
| 2015/07/29 | 5,960 | 5,980 | 5,690 | 5,710 | -250 | -4.2% | 89,300 |
| 2015/07/28 | 6,000 | 6,000 | 5,870 | 5,960 | +30 | +0.5% | 43,800 |
| 2015/07/27 | 6,070 | 6,070 | 5,890 | 5,930 | -210 | -3.4% | 49,800 |
| 2015/07/24 | 6,210 | 6,210 | 6,050 | 6,140 | -30 | -0.5% | 48,400 |
| 2015/07/23 | 6,160 | 6,200 | 6,100 | 6,170 | +30 | +0.5% | 38,900 |
| 2015/07/22 | 6,260 | 6,260 | 6,120 | 6,140 | -200 | -3.2% | 48,200 |
| 2015/07/21 | 6,210 | 6,360 | 6,210 | 6,340 | +200 | +3.3% | 64,500 |
| 2015/07/17 | 6,200 | 6,260 | 6,120 | 6,140 | -10 | -0.2% | 29,500 |
| 2015/07/16 | 6,120 | 6,160 | 6,080 | 6,150 | ±0 | ±0% | 33,000 |
| 2015/07/15 | 6,110 | 6,160 | 5,920 | 6,150 | +30 | +0.5% | 78,700 |
| 2015/07/14 | 6,140 | 6,190 | 6,090 | 6,120 | +60 | +1% | 35,400 |
| 2015/07/13 | 6,110 | 6,130 | 6,050 | 6,060 | -10 | -0.2% | 27,400 |
| 2015/07/10 | 6,090 | 6,170 | 6,010 | 6,070 | +70 | +1.2% | 92,500 |
| 2015/07/09 | 5,900 | 6,020 | 5,770 | 6,000 | -100 | -1.6% | 99,000 |
| 2015/07/08 | 6,210 | 6,240 | 6,080 | 6,100 | -210 | -3.3% | 87,400 |
| 2015/07/07 | 6,250 | 6,340 | 6,200 | 6,310 | +140 | +2.3% | 71,000 |
2351～
2400
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
