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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/07/06 | 6,270 | 6,290 | 6,160 | 6,170 | -190 | -3% | 42,200 |
| 2015/07/03 | 6,390 | 6,400 | 6,290 | 6,360 | -30 | -0.5% | 42,800 |
| 2015/07/02 | 6,410 | 6,540 | 6,360 | 6,390 | -70 | -1.1% | 125,400 |
| 2015/07/01 | 6,480 | 6,570 | 6,400 | 6,460 | -120 | -1.8% | 102,200 |
| 2015/06/30 | 6,590 | 6,630 | 6,530 | 6,580 | -50 | -0.8% | 97,800 |
| 2015/06/29 | 6,580 | 6,690 | 6,580 | 6,630 | -140 | -2.1% | 57,200 |
2401～
2450
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 | 360,000円 | +7.6% | -3.1% | 4.17% | 8.72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 | 305,500円 | 0.0% | +2.7% | 2.62% | 10.55倍 | 1.29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 | 553,000円 | +11.5% | +5.4% | 3.62% | 11.62倍 | 1.88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 | 281,900円 | +3.9% | +2.7% | 4.43% | 14.25倍 | 1.21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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.08倍 | 1.21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
