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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 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 |
| 2015/01/30 | 5,840 | 5,990 | 5,840 | 5,910 | +150 | +2.6% | 80,600 |
| 2015/01/29 | 5,690 | 5,840 | 5,660 | 5,760 | +40 | +0.7% | 51,100 |
| 2015/01/28 | 5,710 | 5,770 | 5,700 | 5,720 | -20 | -0.3% | 47,100 |
| 2015/01/27 | 5,800 | 5,800 | 5,660 | 5,740 | ±0 | ±0% | 51,600 |
| 2015/01/26 | 5,650 | 5,790 | 5,610 | 5,740 | +90 | +1.6% | 68,400 |
| 2015/01/23 | 5,480 | 5,660 | 5,480 | 5,650 | +190 | +3.5% | 71,400 |
| 2015/01/22 | 5,400 | 5,460 | 5,380 | 5,460 | +10 | +0.2% | 30,400 |
| 2015/01/21 | 5,410 | 5,470 | 5,400 | 5,450 | -30 | -0.5% | 34,400 |
| 2015/01/20 | 5,280 | 5,490 | 5,260 | 5,480 | +150 | +2.8% | 42,200 |
| 2015/01/19 | 5,320 | 5,390 | 5,290 | 5,330 | -30 | -0.6% | 26,700 |
| 2015/01/16 | 5,180 | 5,370 | 5,180 | 5,360 | +40 | +0.8% | 77,000 |
| 2015/01/15 | 5,040 | 5,340 | 5,040 | 5,320 | +210 | +4.1% | 111,700 |
| 2015/01/14 | 5,100 | 5,180 | 5,080 | 5,110 | -60 | -1.2% | 26,300 |
| 2015/01/13 | 5,220 | 5,220 | 5,110 | 5,170 | -60 | -1.1% | 30,300 |
| 2015/01/09 | 5,280 | 5,290 | 5,180 | 5,230 | -20 | -0.4% | 56,600 |
| 2015/01/08 | 5,200 | 5,270 | 5,160 | 5,250 | +100 | +1.9% | 38,700 |
| 2015/01/07 | 5,140 | 5,190 | 5,090 | 5,150 | -80 | -1.5% | 54,900 |
| 2015/01/06 | 5,300 | 5,400 | 5,230 | 5,230 | -170 | -3.1% | 98,500 |
| 2015/01/05 | 5,360 | 5,420 | 5,330 | 5,400 | +20 | +0.4% | 51,400 |
| 2014/12/30 | 5,400 | 5,400 | 5,330 | 5,380 | -20 | -0.4% | 28,800 |
| 2014/12/29 | 5,480 | 5,510 | 5,350 | 5,400 | -140 | -2.5% | 70,500 |
| 2014/12/26 | 5,200 | 5,550 | 5,200 | 5,540 | +350 | +6.7% | 83,600 |
| 2014/12/25 | 5,270 | 5,300 | 5,140 | 5,190 | -180 | -3.4% | 50,000 |
| 2014/12/24 | 5,320 | 5,400 | 5,300 | 5,370 | +150 | +2.9% | 56,900 |
| 2014/12/22 | 5,270 | 5,310 | 5,180 | 5,220 | +40 | +0.8% | 58,500 |
| 2014/12/19 | 5,160 | 5,260 | 5,130 | 5,180 | +20 | +0.4% | 64,500 |
| 2014/12/18 | 5,060 | 5,210 | 5,060 | 5,160 | +110 | +2.2% | 85,700 |
| 2014/12/17 | 4,995 | 5,070 | 4,890 | 5,050 | -30 | -0.6% | 119,500 |
| 2014/12/16 | 5,260 | 5,280 | 5,060 | 5,080 | -290 | -5.4% | 73,700 |
| 2014/12/15 | 5,410 | 5,410 | 5,320 | 5,370 | -40 | -0.7% | 59,600 |
| 2014/12/12 | 5,390 | 5,460 | 5,390 | 5,410 | +90 | +1.7% | 135,600 |
| 2014/12/11 | 5,090 | 5,340 | 5,090 | 5,320 | +200 | +3.9% | 118,100 |
| 2014/12/10 | 5,100 | 5,140 | 5,050 | 5,120 | -130 | -2.5% | 80,700 |
| 2014/12/09 | 5,120 | 5,250 | 5,120 | 5,250 | +30 | +0.6% | 40,400 |
| 2014/12/08 | 5,150 | 5,290 | 5,130 | 5,220 | +80 | +1.6% | 73,400 |
| 2014/12/05 | 5,110 | 5,170 | 5,110 | 5,140 | -50 | -1% | 58,700 |
| 2014/12/04 | 5,150 | 5,230 | 5,130 | 5,190 | +50 | +1% | 64,700 |
| 2014/12/03 | 5,040 | 5,200 | 5,000 | 5,140 | +110 | +2.2% | 93,200 |
| 2014/12/02 | 4,990 | 5,040 | 4,945 | 5,030 | +40 | +0.8% | 75,900 |
| 2014/12/01 | 4,880 | 5,010 | 4,740 | 4,990 | +145 | +3% | 69,700 |
| 2014/11/28 | 4,880 | 4,970 | 4,830 | 4,845 | -5 | -0.1% | 81,500 |
| 2014/11/27 | 4,835 | 4,890 | 4,800 | 4,850 | -10 | -0.2% | 70,100 |
| 2014/11/26 | 4,680 | 4,920 | 4,675 | 4,860 | +210 | +4.5% | 180,100 |
| 2014/11/25 | 4,670 | 4,690 | 4,620 | 4,650 | -15 | -0.3% | 72,200 |
2501～
2550
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 | 331,000円 | -0.7% | -5.1% | 4.53% | 8.25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 | 227,100円 | -8.0% | -54.9% | 5.72% | 47.16倍 | 1.05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 | 265,700円 | +3.9% | +2.7% | 4.70% | 13.43倍 | 1.15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 | 97,600円 | +8.4% | +35.6% | 4.41% | 7.16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
