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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,835 | 3,885 | 3,835 | 3,875 | +45 | +1.2% | 33,200 |
| 2024/01/09 | 3,830 | 3,835 | 3,800 | 3,830 | +40 | +1.1% | 25,800 |
| 2024/01/05 | 3,815 | 3,815 | 3,765 | 3,790 | +15 | +0.4% | 22,100 |
| 2024/01/04 | 3,815 | 3,820 | 3,740 | 3,775 | ±0 | ±0% | 21,500 |
| 2023/12/29 | 3,760 | 3,775 | 3,750 | 3,775 | +10 | +0.3% | 18,400 |
| 2023/12/28 | 3,715 | 3,765 | 3,715 | 3,765 | +40 | +1.1% | 18,800 |
| 2023/12/27 | 3,700 | 3,725 | 3,675 | 3,725 | +50 | +1.4% | 33,400 |
| 2023/12/26 | 3,660 | 3,685 | 3,655 | 3,675 | ±0 | ±0% | 18,800 |
| 2023/12/25 | 3,735 | 3,735 | 3,675 | 3,675 | -35 | -0.9% | 18,100 |
| 2023/12/22 | 3,705 | 3,730 | 3,690 | 3,710 | -5 | -0.1% | 20,000 |
| 2023/12/21 | 3,695 | 3,720 | 3,675 | 3,715 | ±0 | ±0% | 35,600 |
| 2023/12/20 | 3,670 | 3,735 | 3,670 | 3,715 | +35 | +1% | 33,200 |
| 2023/12/19 | 3,690 | 3,705 | 3,630 | 3,680 | -5 | -0.1% | 32,900 |
| 2023/12/18 | 3,735 | 3,740 | 3,670 | 3,685 | -15 | -0.4% | 53,700 |
| 2023/12/15 | 3,660 | 3,705 | 3,655 | 3,700 | +15 | +0.4% | 37,200 |
| 2023/12/14 | 3,690 | 3,705 | 3,660 | 3,685 | +20 | +0.5% | 39,400 |
| 2023/12/13 | 3,660 | 3,690 | 3,650 | 3,665 | +5 | +0.1% | 26,000 |
| 2023/12/12 | 3,660 | 3,685 | 3,640 | 3,660 | +25 | +0.7% | 32,500 |
| 2023/12/11 | 3,575 | 3,645 | 3,575 | 3,635 | +75 | +2.1% | 27,000 |
| 2023/12/08 | 3,580 | 3,615 | 3,525 | 3,560 | -90 | -2.5% | 67,200 |
| 2023/12/07 | 3,675 | 3,685 | 3,645 | 3,650 | -35 | -0.9% | 28,200 |
| 2023/12/06 | 3,660 | 3,705 | 3,625 | 3,685 | +30 | +0.8% | 46,600 |
| 2023/12/05 | 3,690 | 3,725 | 3,655 | 3,655 | -45 | -1.2% | 29,100 |
| 2023/12/04 | 3,705 | 3,725 | 3,690 | 3,700 | ±0 | ±0% | 19,000 |
| 2023/12/01 | 3,700 | 3,720 | 3,695 | 3,700 | ±0 | ±0% | 21,000 |
| 2023/11/30 | 3,690 | 3,715 | 3,675 | 3,700 | +10 | +0.3% | 23,700 |
| 2023/11/29 | 3,740 | 3,740 | 3,690 | 3,690 | -50 | -1.3% | 19,600 |
| 2023/11/28 | 3,715 | 3,745 | 3,710 | 3,740 | +35 | +0.9% | 32,100 |
| 2023/11/27 | 3,765 | 3,770 | 3,700 | 3,705 | -30 | -0.8% | 16,200 |
| 2023/11/24 | 3,745 | 3,765 | 3,730 | 3,735 | +10 | +0.3% | 15,800 |
| 2023/11/22 | 3,685 | 3,735 | 3,685 | 3,725 | +40 | +1.1% | 18,600 |
| 2023/11/21 | 3,695 | 3,710 | 3,640 | 3,685 | +25 | +0.7% | 42,200 |
| 2023/11/20 | 3,700 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 31,300 |
| 2023/11/17 | 3,635 | 3,685 | 3,630 | 3,680 | +50 | +1.4% | 20,300 |
| 2023/11/16 | 3,640 | 3,655 | 3,600 | 3,630 | -20 | -0.5% | 26,800 |
| 2023/11/15 | 3,635 | 3,665 | 3,610 | 3,650 | +35 | +1% | 30,300 |
| 2023/11/14 | 3,620 | 3,635 | 3,580 | 3,615 | +20 | +0.6% | 31,900 |
| 2023/11/13 | 3,595 | 3,610 | 3,540 | 3,595 | -70 | -1.9% | 43,400 |
| 2023/11/10 | 3,675 | 3,690 | 3,630 | 3,665 | ±0 | ±0% | 40,200 |
| 2023/11/09 | 3,615 | 3,670 | 3,615 | 3,665 | +55 | +1.5% | 35,000 |
| 2023/11/08 | 3,675 | 3,675 | 3,605 | 3,610 | -65 | -1.8% | 63,600 |
| 2023/11/07 | 3,725 | 3,730 | 3,665 | 3,675 | ±0 | ±0% | 26,500 |
| 2023/11/06 | 3,730 | 3,730 | 3,665 | 3,675 | +40 | +1.1% | 33,000 |
| 2023/11/02 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 13,100 |
| 2023/11/01 | 3,655 | 3,665 | 3,630 | 3,635 | +25 | +0.7% | 27,900 |
| 2023/10/31 | 3,550 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 27,400 |
| 2023/10/30 | 3,590 | 3,605 | 3,520 | 3,535 | -65 | -1.8% | 38,400 |
| 2023/10/27 | 3,575 | 3,610 | 3,550 | 3,600 | +70 | +2% | 51,900 |
| 2023/10/26 | 3,540 | 3,555 | 3,485 | 3,530 | -10 | -0.3% | 43,500 |
| 2023/10/25 | 3,590 | 3,595 | 3,530 | 3,540 | -20 | -0.6% | 22,400 |
201～
250
件表示中 / 6473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 | 423,500円 | -1.3% | -0.9% | 3.54% | 10.64倍 | 0.90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 |
| ＥＩＺＯ | 225,900円 | +5.6% | +10.7% | 4.65% | 18.60倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 187,800円 | -0.9% | -18.3% | 2.66% | 13.50倍 | 0.86倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＯＫＩ | 101,000円 | +9.0% | -20.7% | 2.97% | 9.22倍 | 0.62倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＪＤＩ | 2,200円 | -7.3% | - | 0.00% | - | 4.54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
