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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 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 |
| 2014/04/08 | 4,215 | 4,270 | 4,065 | 4,105 | -100 | -2.4% | 153,200 |
| 2014/04/07 | 4,060 | 4,240 | 4,060 | 4,205 | +80 | +1.9% | 150,300 |
| 2014/04/04 | 4,030 | 4,140 | 4,010 | 4,125 | +55 | +1.4% | 121,800 |
| 2014/04/03 | 4,010 | 4,095 | 3,980 | 4,070 | +90 | +2.3% | 77,200 |
| 2014/04/02 | 3,940 | 4,010 | 3,880 | 3,980 | +50 | +1.3% | 98,300 |
| 2014/04/01 | 3,890 | 3,930 | 3,800 | 3,930 | +65 | +1.7% | 68,100 |
| 2014/03/31 | 3,850 | 3,925 | 3,730 | 3,865 | +45 | +1.2% | 117,100 |
| 2014/03/28 | 3,930 | 3,990 | 3,780 | 3,820 | +240 | +6.7% | 245,100 |
| 2014/03/27 | 3,570 | 3,600 | 3,465 | 3,580 | -5 | -0.1% | 106,300 |
| 2014/03/26 | 3,580 | 3,625 | 3,505 | 3,585 | +30 | +0.8% | 102,100 |
| 2014/03/25 | 3,610 | 3,610 | 3,515 | 3,555 | +5 | +0.1% | 136,700 |
| 2014/03/24 | 3,620 | 3,715 | 3,515 | 3,550 | -60 | -1.7% | 129,000 |
| 2014/03/20 | 3,555 | 3,640 | 3,555 | 3,610 | +5 | +0.1% | 68,800 |
| 2014/03/19 | 3,560 | 3,665 | 3,550 | 3,605 | -20 | -0.6% | 79,100 |
| 2014/03/18 | 3,535 | 3,650 | 3,530 | 3,625 | +75 | +2.1% | 46,500 |
| 2014/03/17 | 3,505 | 3,600 | 3,505 | 3,550 | -35 | -1% | 83,300 |
| 2014/03/14 | 3,680 | 3,720 | 3,570 | 3,585 | -145 | -3.9% | 140,300 |
| 2014/03/13 | 3,725 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 43,000 |
| 2014/03/12 | 3,795 | 3,830 | 3,725 | 3,755 | -100 | -2.6% | 62,600 |
| 2014/03/11 | 3,745 | 3,915 | 3,735 | 3,855 | +175 | +4.8% | 132,600 |
| 2014/03/10 | 3,705 | 3,745 | 3,670 | 3,680 | -40 | -1.1% | 74,400 |
| 2014/03/07 | 3,820 | 3,850 | 3,705 | 3,720 | -85 | -2.2% | 85,900 |
| 2014/03/06 | 3,715 | 3,820 | 3,680 | 3,805 | +90 | +2.4% | 71,600 |
| 2014/03/05 | 3,785 | 3,860 | 3,690 | 3,715 | ±0 | ±0% | 117,400 |
| 2014/03/04 | 3,720 | 3,770 | 3,700 | 3,715 | -45 | -1.2% | 94,700 |
| 2014/03/03 | 3,770 | 3,850 | 3,675 | 3,760 | -80 | -2.1% | 95,500 |
| 2014/02/28 | 3,855 | 3,920 | 3,750 | 3,840 | -5 | -0.1% | 106,900 |
| 2014/02/27 | 3,850 | 3,920 | 3,825 | 3,845 | -50 | -1.3% | 57,800 |
| 2014/02/26 | 3,890 | 3,995 | 3,850 | 3,895 | -95 | -2.4% | 129,200 |
| 2014/02/25 | 4,000 | 4,055 | 3,960 | 3,990 | -20 | -0.5% | 100,500 |
| 2014/02/24 | 3,925 | 4,070 | 3,895 | 4,010 | +50 | +1.3% | 94,200 |
| 2014/02/21 | 3,820 | 3,995 | 3,820 | 3,960 | +220 | +5.9% | 172,300 |
| 2014/02/20 | 3,860 | 3,950 | 3,735 | 3,740 | -230 | -5.8% | 322,400 |
| 2014/02/19 | 4,015 | 4,175 | 3,965 | 3,970 | -15 | -0.4% | 234,000 |
| 2014/02/18 | 4,000 | 4,050 | 3,855 | 3,985 | +25 | +0.6% | 323,900 |
| 2014/02/17 | 3,635 | 3,990 | 3,635 | 3,960 | +315 | +8.6% | 357,300 |
| 2014/02/14 | 3,605 | 3,730 | 3,545 | 3,645 | +460 | +14.4% | 486,300 |
| 2014/02/13 | 3,325 | 3,325 | 3,160 | 3,185 | -155 | -4.6% | 67,500 |
| 2014/02/12 | 3,295 | 3,365 | 3,235 | 3,340 | +70 | +2.1% | 75,600 |
| 2014/02/10 | 3,245 | 3,335 | 3,245 | 3,270 | +80 | +2.5% | 55,300 |
| 2014/02/07 | 3,125 | 3,225 | 3,115 | 3,190 | +65 | +2.1% | 52,500 |
| 2014/02/06 | 3,105 | 3,185 | 3,055 | 3,125 | +20 | +0.6% | 82,300 |
| 2014/02/05 | 2,909 | 3,160 | 2,909 | 3,105 | +209 | +7.2% | 108,500 |
| 2014/02/04 | 3,015 | 3,025 | 2,885 | 2,896 | -154 | -5% | 122,500 |
2701～
2750
件表示中 / 6595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 | 332,500円 | -0.7% | -5.1% | 4.51% | 8.29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 | 225,200円 | -8.0% | -54.9% | 5.77% | 46.76倍 | 1.04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 | 264,700円 | +3.9% | +2.7% | 4.72% | 13.38倍 | 1.14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 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14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 | 1,600円 | -24.7% | - | 0.00% | - | 0.92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
