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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 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 |
| 2014/05/20 | 3,720 | 3,730 | 3,655 | 3,690 | -10 | -0.3% | 72,200 |
| 2014/05/19 | 3,815 | 3,825 | 3,660 | 3,700 | -165 | -4.3% | 74,300 |
| 2014/05/16 | 3,815 | 3,875 | 3,765 | 3,865 | +35 | +0.9% | 77,000 |
| 2014/05/15 | 3,780 | 3,845 | 3,740 | 3,830 | +20 | +0.5% | 55,500 |
| 2014/05/14 | 3,725 | 3,855 | 3,690 | 3,810 | +130 | +3.5% | 65,200 |
| 2014/05/13 | 3,710 | 3,730 | 3,650 | 3,680 | +80 | +2.2% | 46,000 |
| 2014/05/12 | 3,635 | 3,690 | 3,575 | 3,600 | -35 | -1% | 96,500 |
| 2014/05/09 | 3,745 | 3,765 | 3,605 | 3,635 | -175 | -4.6% | 138,500 |
| 2014/05/08 | 3,950 | 3,985 | 3,795 | 3,810 | +25 | +0.7% | 203,000 |
| 2014/05/07 | 3,750 | 3,800 | 3,695 | 3,785 | -35 | -0.9% | 78,500 |
| 2014/05/02 | 3,815 | 3,835 | 3,755 | 3,820 | +15 | +0.4% | 22,200 |
| 2014/05/01 | 3,830 | 3,840 | 3,745 | 3,805 | -25 | -0.7% | 75,500 |
| 2014/04/30 | 3,880 | 3,920 | 3,760 | 3,830 | -30 | -0.8% | 141,800 |
| 2014/04/28 | 3,815 | 3,860 | 3,745 | 3,860 | +75 | +2% | 80,500 |
| 2014/04/25 | 3,710 | 3,820 | 3,695 | 3,785 | +145 | +4% | 77,600 |
| 2014/04/24 | 3,650 | 3,670 | 3,615 | 3,640 | +10 | +0.3% | 70,500 |
| 2014/04/23 | 3,635 | 3,680 | 3,620 | 3,630 | -5 | -0.1% | 71,200 |
| 2014/04/22 | 3,765 | 3,795 | 3,625 | 3,635 | -130 | -3.5% | 41,300 |
| 2014/04/21 | 3,815 | 3,845 | 3,730 | 3,765 | -55 | -1.4% | 28,100 |
| 2014/04/18 | 3,810 | 3,835 | 3,760 | 3,820 | +40 | +1.1% | 25,800 |
| 2014/04/17 | 3,750 | 3,850 | 3,710 | 3,780 | +15 | +0.4% | 67,800 |
| 2014/04/16 | 3,630 | 3,785 | 3,605 | 3,765 | +195 | +5.5% | 79,800 |
| 2014/04/15 | 3,740 | 3,800 | 3,560 | 3,570 | -190 | -5.1% | 153,700 |
| 2014/04/14 | 3,790 | 3,790 | 3,720 | 3,760 | -50 | -1.3% | 45,600 |
| 2014/04/11 | 3,800 | 3,865 | 3,755 | 3,810 | -45 | -1.2% | 58,300 |
| 2014/04/10 | 4,005 | 4,040 | 3,830 | 3,855 | -140 | -3.5% | 160,700 |
| 2014/04/09 | 4,150 | 4,310 | 3,970 | 3,995 | -110 | -2.7% | 348,800 |
2701～
2750
件表示中 / 6639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 | 363,500円 | +7.6% | -3.1% | 4.13% | 8.80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 |
| 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 | 283,800円 | +3.9% | +2.7% | 4.40% | 14.34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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92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 |
市場注目の銘柄
チャート関連のコラム
