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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 7,660 | 7,680 | 7,420 | 7,560 | -100 | -1.3% | 62,200 |
| 2015/04/10 | 7,560 | 7,740 | 7,560 | 7,660 | +100 | +1.3% | 92,300 |
| 2015/04/09 | 7,370 | 7,590 | 7,300 | 7,560 | +280 | +3.8% | 67,100 |
| 2015/04/08 | 7,290 | 7,380 | 7,270 | 7,280 | +50 | +0.7% | 47,300 |
| 2015/04/07 | 7,250 | 7,310 | 7,120 | 7,230 | -10 | -0.1% | 48,300 |
| 2015/04/06 | 7,100 | 7,300 | 7,080 | 7,240 | +110 | +1.5% | 35,800 |
| 2015/04/03 | 7,170 | 7,270 | 6,990 | 7,130 | +10 | +0.1% | 90,700 |
| 2015/04/02 | 6,940 | 7,190 | 6,940 | 7,120 | +160 | +2.3% | 62,800 |
| 2015/04/01 | 6,800 | 7,020 | 6,760 | 6,960 | +160 | +2.4% | 93,600 |
| 2015/03/31 | 6,790 | 6,900 | 6,740 | 6,800 | +110 | +1.6% | 65,100 |
| 2015/03/30 | 6,720 | 6,830 | 6,660 | 6,690 | -30 | -0.4% | 34,700 |
| 2015/03/27 | 6,790 | 6,950 | 6,670 | 6,720 | -130 | -1.9% | 48,000 |
| 2015/03/26 | 6,900 | 6,940 | 6,810 | 6,850 | -90 | -1.3% | 54,400 |
| 2015/03/25 | 7,040 | 7,040 | 6,930 | 6,940 | -10 | -0.1% | 35,800 |
| 2015/03/24 | 6,930 | 7,020 | 6,920 | 6,950 | +20 | +0.3% | 78,000 |
| 2015/03/23 | 6,990 | 7,020 | 6,860 | 6,930 | -90 | -1.3% | 110,100 |
| 2015/03/20 | 6,760 | 7,090 | 6,760 | 7,020 | +350 | +5.2% | 174,600 |
| 2015/03/19 | 6,720 | 6,780 | 6,650 | 6,670 | -100 | -1.5% | 29,100 |
| 2015/03/18 | 6,780 | 6,890 | 6,760 | 6,770 | -50 | -0.7% | 32,100 |
| 2015/03/17 | 6,760 | 6,890 | 6,720 | 6,820 | +130 | +1.9% | 47,500 |
| 2015/03/16 | 6,720 | 6,830 | 6,670 | 6,690 | -130 | -1.9% | 43,000 |
| 2015/03/13 | 6,850 | 6,940 | 6,800 | 6,820 | -20 | -0.3% | 52,300 |
| 2015/03/12 | 6,770 | 6,910 | 6,770 | 6,840 | +70 | +1% | 39,500 |
| 2015/03/11 | 6,750 | 6,820 | 6,740 | 6,770 | -80 | -1.2% | 29,700 |
| 2015/03/10 | 6,750 | 7,000 | 6,750 | 6,850 | +200 | +3% | 64,600 |
| 2015/03/09 | 6,560 | 6,670 | 6,500 | 6,650 | +90 | +1.4% | 30,400 |
| 2015/03/06 | 6,470 | 6,610 | 6,450 | 6,560 | +80 | +1.2% | 30,900 |
| 2015/03/05 | 6,510 | 6,510 | 6,450 | 6,480 | -110 | -1.7% | 30,200 |
| 2015/03/04 | 6,510 | 6,640 | 6,510 | 6,590 | +50 | +0.8% | 56,200 |
| 2015/03/03 | 6,600 | 6,680 | 6,530 | 6,540 | -70 | -1.1% | 47,700 |
| 2015/03/02 | 6,690 | 6,820 | 6,610 | 6,610 | +20 | +0.3% | 36,200 |
| 2015/02/27 | 6,400 | 6,620 | 6,400 | 6,590 | +160 | +2.5% | 79,300 |
| 2015/02/26 | 6,270 | 6,470 | 6,260 | 6,430 | +160 | +2.6% | 70,200 |
| 2015/02/25 | 6,480 | 6,490 | 6,240 | 6,270 | -210 | -3.2% | 59,200 |
| 2015/02/24 | 6,410 | 6,500 | 6,370 | 6,480 | +50 | +0.8% | 39,300 |
| 2015/02/23 | 6,460 | 6,470 | 6,380 | 6,430 | -50 | -0.8% | 51,800 |
| 2015/02/20 | 6,420 | 6,500 | 6,380 | 6,480 | +10 | +0.2% | 74,700 |
| 2015/02/19 | 6,300 | 6,550 | 6,290 | 6,470 | +150 | +2.4% | 59,800 |
| 2015/02/18 | 6,330 | 6,400 | 6,290 | 6,320 | +20 | +0.3% | 80,200 |
| 2015/02/17 | 6,090 | 6,360 | 6,090 | 6,300 | -60 | -0.9% | 128,100 |
| 2015/02/16 | 6,200 | 6,550 | 6,200 | 6,360 | +150 | +2.4% | 108,400 |
| 2015/02/13 | 6,330 | 6,440 | 6,140 | 6,210 | +580 | +10.3% | 255,800 |
| 2015/02/12 | 5,700 | 5,740 | 5,600 | 5,630 | +10 | +0.2% | 65,800 |
| 2015/02/10 | 5,600 | 5,650 | 5,490 | 5,620 | -50 | -0.9% | 58,500 |
| 2015/02/09 | 5,680 | 5,710 | 5,640 | 5,670 | -10 | -0.2% | 43,000 |
| 2015/02/06 | 5,680 | 5,700 | 5,660 | 5,680 | +20 | +0.4% | 36,900 |
| 2015/02/05 | 5,730 | 5,750 | 5,610 | 5,660 | -150 | -2.6% | 64,900 |
| 2015/02/04 | 5,850 | 5,880 | 5,770 | 5,810 | -60 | -1% | 37,300 |
| 2015/02/03 | 5,880 | 5,950 | 5,830 | 5,870 | -10 | -0.2% | 37,400 |
| 2015/02/02 | 5,850 | 5,920 | 5,740 | 5,880 | -30 | -0.5% | 44,600 |
2501～
2550
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 | 362,500円 | +7.6% | -3.1% | 4.14% | 8.78倍 | 0.79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 | 559,000円 | +11.5% | +5.4% | 3.58% | 11.75倍 | 1.90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 | 284,300円 | +3.9% | +2.7% | 4.40% | 14.37倍 | 1.22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 | 314,500円 | +1.1% | +11.0% | 3.66% | 11.10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
