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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 4,750 | 4,770 | 4,620 | 4,655 | -105 | -2.2% | 56,600 |
| 2014/07/29 | 4,715 | 4,760 | 4,680 | 4,760 | +85 | +1.8% | 53,700 |
| 2014/07/28 | 4,685 | 4,710 | 4,645 | 4,675 | -5 | -0.1% | 40,000 |
| 2014/07/25 | 4,595 | 4,685 | 4,545 | 4,680 | +85 | +1.8% | 48,300 |
| 2014/07/24 | 4,610 | 4,635 | 4,555 | 4,595 | -25 | -0.5% | 31,800 |
| 2014/07/23 | 4,680 | 4,735 | 4,610 | 4,620 | -30 | -0.6% | 47,700 |
| 2014/07/22 | 4,550 | 4,660 | 4,550 | 4,650 | +105 | +2.3% | 39,000 |
| 2014/07/18 | 4,480 | 4,555 | 4,460 | 4,545 | ±0 | ±0% | 30,500 |
| 2014/07/17 | 4,540 | 4,580 | 4,525 | 4,545 | +5 | +0.1% | 33,600 |
| 2014/07/16 | 4,605 | 4,630 | 4,515 | 4,540 | -110 | -2.4% | 80,700 |
| 2014/07/15 | 4,570 | 4,675 | 4,550 | 4,650 | +80 | +1.8% | 108,400 |
| 2014/07/14 | 4,410 | 4,570 | 4,400 | 4,570 | +165 | +3.7% | 55,800 |
| 2014/07/11 | 4,380 | 4,440 | 4,360 | 4,405 | ±0 | ±0% | 38,700 |
| 2014/07/10 | 4,490 | 4,500 | 4,390 | 4,405 | -60 | -1.3% | 47,500 |
| 2014/07/09 | 4,410 | 4,480 | 4,325 | 4,465 | +25 | +0.6% | 68,200 |
| 2014/07/08 | 4,290 | 4,475 | 4,245 | 4,440 | +105 | +2.4% | 123,000 |
| 2014/07/07 | 4,390 | 4,390 | 4,310 | 4,335 | -40 | -0.9% | 16,900 |
| 2014/07/04 | 4,450 | 4,480 | 4,345 | 4,375 | -50 | -1.1% | 68,600 |
| 2014/07/03 | 4,500 | 4,510 | 4,400 | 4,425 | -45 | -1% | 79,600 |
| 2014/07/02 | 4,495 | 4,550 | 4,390 | 4,470 | -10 | -0.2% | 88,000 |
| 2014/07/01 | 4,370 | 4,545 | 4,370 | 4,480 | +90 | +2.1% | 146,000 |
| 2014/06/30 | 4,160 | 4,435 | 4,155 | 4,390 | +175 | +4.2% | 95,700 |
| 2014/06/27 | 4,200 | 4,295 | 4,165 | 4,215 | -5 | -0.1% | 54,800 |
| 2014/06/26 | 4,100 | 4,260 | 4,090 | 4,220 | +175 | +4.3% | 93,200 |
| 2014/06/25 | 4,090 | 4,095 | 4,040 | 4,045 | -90 | -2.2% | 30,500 |
| 2014/06/24 | 4,080 | 4,135 | 4,040 | 4,135 | -5 | -0.1% | 33,700 |
| 2014/06/23 | 4,135 | 4,165 | 4,105 | 4,140 | +5 | +0.1% | 14,800 |
| 2014/06/20 | 4,195 | 4,200 | 4,085 | 4,135 | -20 | -0.5% | 34,500 |
| 2014/06/19 | 4,145 | 4,180 | 4,120 | 4,155 | -60 | -1.4% | 38,700 |
| 2014/06/18 | 4,140 | 4,220 | 4,105 | 4,215 | +35 | +0.8% | 28,900 |
| 2014/06/17 | 4,200 | 4,220 | 4,160 | 4,180 | -20 | -0.5% | 26,600 |
| 2014/06/16 | 4,180 | 4,240 | 4,170 | 4,200 | +20 | +0.5% | 49,300 |
| 2014/06/13 | 4,150 | 4,185 | 4,115 | 4,180 | +5 | +0.1% | 35,900 |
| 2014/06/12 | 4,170 | 4,200 | 4,155 | 4,175 | -45 | -1.1% | 19,700 |
| 2014/06/11 | 4,135 | 4,230 | 4,130 | 4,220 | +95 | +2.3% | 48,000 |
| 2014/06/10 | 4,190 | 4,190 | 4,095 | 4,125 | -50 | -1.2% | 34,000 |
| 2014/06/09 | 4,155 | 4,180 | 4,140 | 4,175 | +25 | +0.6% | 21,700 |
| 2014/06/06 | 4,135 | 4,170 | 4,115 | 4,150 | +15 | +0.4% | 19,700 |
| 2014/06/05 | 4,160 | 4,205 | 4,110 | 4,135 | -75 | -1.8% | 41,600 |
| 2014/06/04 | 4,170 | 4,225 | 4,105 | 4,210 | +40 | +1% | 44,200 |
| 2014/06/03 | 4,190 | 4,215 | 4,160 | 4,170 | +25 | +0.6% | 71,100 |
| 2014/06/02 | 3,985 | 4,155 | 3,985 | 4,145 | +245 | +6.3% | 119,700 |
| 2014/05/30 | 3,845 | 3,905 | 3,820 | 3,900 | +75 | +2% | 97,300 |
| 2014/05/29 | 3,785 | 3,840 | 3,755 | 3,825 | +10 | +0.3% | 36,000 |
| 2014/05/28 | 3,795 | 3,840 | 3,770 | 3,815 | +60 | +1.6% | 53,600 |
| 2014/05/27 | 3,735 | 3,805 | 3,735 | 3,755 | +45 | +1.2% | 41,100 |
| 2014/05/26 | 3,610 | 3,720 | 3,595 | 3,710 | +140 | +3.9% | 52,100 |
| 2014/05/23 | 3,555 | 3,660 | 3,550 | 3,570 | -10 | -0.3% | 151,300 |
| 2014/05/22 | 3,580 | 3,620 | 3,490 | 3,580 | +5 | +0.1% | 137,500 |
| 2014/05/21 | 3,650 | 3,665 | 3,555 | 3,575 | -115 | -3.1% | 142,000 |
2651～
2700
件表示中 / 6616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 | 346,000円 | +7.6% | -3.1% | 4.34% | 8.42倍 | 0.75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 | 294,400円 | 0.0% | +2.7% | 2.72% | 10.17倍 | 1.24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 |
| 日信号 | 107,400円 | +1.1% | +0.1% | 4.00% | 8.93倍 | 0.65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 |
| ＩＤＥＣ | 228,900円 | +2.0% | +44.4% | 5.68% | 19.57倍 | 1.07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 |
| エスペック | 290,000円 | +1.1% | +11.0% | 3.97% | 10.23倍 | 1.12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
