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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,000 | 4,000 | 3,900 | 3,910 | -100 | -2.5% | 29,900 |
| 2024/09/05 | 4,065 | 4,065 | 3,980 | 4,010 | -55 | -1.4% | 24,800 |
| 2024/09/04 | 4,080 | 4,080 | 4,005 | 4,065 | -55 | -1.3% | 36,100 |
| 2024/09/03 | 4,065 | 4,135 | 4,050 | 4,120 | +80 | +2% | 23,700 |
| 2024/09/02 | 4,045 | 4,055 | 3,970 | 4,040 | +10 | +0.2% | 22,900 |
| 2024/08/30 | 4,070 | 4,080 | 4,015 | 4,030 | -25 | -0.6% | 76,000 |
| 2024/08/29 | 4,125 | 4,150 | 4,040 | 4,055 | -70 | -1.7% | 43,400 |
| 2024/08/28 | 4,080 | 4,125 | 4,025 | 4,125 | +45 | +1.1% | 34,900 |
| 2024/08/27 | 4,045 | 4,080 | 4,030 | 4,080 | +60 | +1.5% | 23,000 |
| 2024/08/26 | 4,045 | 4,050 | 3,990 | 4,020 | -20 | -0.5% | 16,700 |
| 2024/08/23 | 4,040 | 4,050 | 4,005 | 4,040 | -5 | -0.1% | 20,400 |
| 2024/08/22 | 4,050 | 4,055 | 4,015 | 4,045 | ±0 | ±0% | 17,700 |
| 2024/08/21 | 4,050 | 4,050 | 3,995 | 4,045 | -25 | -0.6% | 28,800 |
| 2024/08/20 | 4,040 | 4,070 | 4,010 | 4,070 | +55 | +1.4% | 49,800 |
| 2024/08/19 | 4,000 | 4,040 | 3,975 | 4,015 | +15 | +0.4% | 33,700 |
| 2024/08/16 | 4,000 | 4,070 | 3,990 | 4,000 | +25 | +0.6% | 33,300 |
| 2024/08/15 | 3,950 | 3,980 | 3,940 | 3,975 | -25 | -0.6% | 36,800 |
| 2024/08/14 | 3,985 | 4,000 | 3,935 | 4,000 | +25 | +0.6% | 54,300 |
| 2024/08/13 | 3,925 | 4,000 | 3,925 | 3,975 | +35 | +0.9% | 36,700 |
| 2024/08/09 | 3,925 | 4,030 | 3,895 | 3,940 | +85 | +2.2% | 58,600 |
| 2024/08/08 | 3,875 | 3,920 | 3,825 | 3,855 | -20 | -0.5% | 38,200 |
| 2024/08/07 | 3,935 | 3,980 | 3,840 | 3,875 | -60 | -1.5% | 68,000 |
| 2024/08/06 | 3,795 | 3,990 | 3,795 | 3,935 | +140 | +3.7% | 72,100 |
| 2024/08/05 | 3,740 | 3,895 | 3,690 | 3,795 | +55 | +1.5% | 145,200 |
| 2024/08/02 | 3,830 | 3,875 | 3,705 | 3,740 | -165 | -4.2% | 100,600 |
| 2024/08/01 | 3,945 | 3,955 | 3,845 | 3,905 | -110 | -2.7% | 52,400 |
| 2024/07/31 | 3,915 | 4,020 | 3,910 | 4,015 | +30 | +0.8% | 45,400 |
| 2024/07/30 | 3,975 | 4,000 | 3,940 | 3,985 | +10 | +0.3% | 28,400 |
| 2024/07/29 | 4,000 | 4,015 | 3,970 | 3,975 | +5 | +0.1% | 33,600 |
| 2024/07/26 | 3,950 | 4,015 | 3,915 | 3,970 | -25 | -0.6% | 54,000 |
| 2024/07/25 | 4,065 | 4,065 | 3,995 | 3,995 | -100 | -2.4% | 53,700 |
| 2024/07/24 | 4,170 | 4,170 | 4,065 | 4,095 | -110 | -2.6% | 44,000 |
| 2024/07/23 | 4,200 | 4,235 | 4,165 | 4,205 | +30 | +0.7% | 51,000 |
| 2024/07/22 | 4,270 | 4,295 | 4,165 | 4,175 | -115 | -2.7% | 28,800 |
| 2024/07/19 | 4,265 | 4,300 | 4,250 | 4,290 | +60 | +1.4% | 30,100 |
| 2024/07/18 | 4,220 | 4,275 | 4,185 | 4,230 | -60 | -1.4% | 20,200 |
| 2024/07/17 | 4,305 | 4,355 | 4,270 | 4,290 | -5 | -0.1% | 33,100 |
| 2024/07/16 | 4,340 | 4,350 | 4,285 | 4,295 | -35 | -0.8% | 31,600 |
| 2024/07/12 | 4,250 | 4,355 | 4,245 | 4,330 | +60 | +1.4% | 47,700 |
| 2024/07/11 | 4,225 | 4,270 | 4,220 | 4,270 | +65 | +1.5% | 20,700 |
| 2024/07/10 | 4,215 | 4,215 | 4,175 | 4,205 | -10 | -0.2% | 25,600 |
| 2024/07/09 | 4,190 | 4,240 | 4,185 | 4,215 | +25 | +0.6% | 22,400 |
| 2024/07/08 | 4,200 | 4,220 | 4,140 | 4,190 | -10 | -0.2% | 36,400 |
| 2024/07/05 | 4,245 | 4,245 | 4,175 | 4,200 | -35 | -0.8% | 23,300 |
| 2024/07/04 | 4,225 | 4,250 | 4,190 | 4,235 | +25 | +0.6% | 34,400 |
| 2024/07/03 | 4,200 | 4,215 | 4,185 | 4,210 | +10 | +0.2% | 12,100 |
| 2024/07/02 | 4,200 | 4,210 | 4,145 | 4,200 | -15 | -0.4% | 30,600 |
| 2024/07/01 | 4,200 | 4,245 | 4,190 | 4,215 | +40 | +1% | 34,400 |
| 2024/06/28 | 4,165 | 4,190 | 4,135 | 4,175 | +10 | +0.2% | 11,400 |
| 2024/06/27 | 4,170 | 4,175 | 4,130 | 4,165 | +15 | +0.4% | 19,500 |
201～
250
件表示中 / 6637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 | 355,000円 | +7.6% | -3.1% | 4.23% | 8.60倍 | 0.77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 |
| 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 | 275,000円 | +3.9% | +2.7% | 4.55% | 13.90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 |
| 日信号 | 107,900円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
