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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,100 | 4,120 | 4,060 | 4,065 | -35 | -0.9% | 23,200 |
| 2024/04/22 | 4,130 | 4,130 | 4,065 | 4,100 | +35 | +0.9% | 28,900 |
| 2024/04/19 | 4,150 | 4,150 | 3,995 | 4,065 | -85 | -2% | 38,200 |
| 2024/04/18 | 4,095 | 4,180 | 4,085 | 4,150 | +80 | +2% | 51,400 |
| 2024/04/17 | 4,115 | 4,115 | 4,040 | 4,070 | -45 | -1.1% | 35,300 |
| 2024/04/16 | 4,175 | 4,175 | 4,065 | 4,115 | -105 | -2.5% | 40,700 |
| 2024/04/15 | 4,150 | 4,255 | 4,150 | 4,220 | +45 | +1.1% | 68,700 |
| 2024/04/12 | 4,160 | 4,215 | 4,145 | 4,175 | +15 | +0.4% | 70,600 |
| 2024/04/11 | 4,165 | 4,165 | 4,065 | 4,160 | -10 | -0.2% | 65,800 |
| 2024/04/10 | 4,035 | 4,170 | 4,010 | 4,170 | +135 | +3.3% | 96,300 |
| 2024/04/09 | 4,050 | 4,050 | 3,820 | 4,035 | -75 | -1.8% | 160,000 |
| 2024/04/08 | 4,080 | 4,150 | 4,020 | 4,110 | -10 | -0.2% | 142,500 |
| 2024/04/05 | 4,135 | 4,215 | 4,075 | 4,120 | -70 | -1.7% | 152,300 |
| 2024/04/04 | 4,035 | 4,190 | 4,035 | 4,190 | +155 | +3.8% | 102,900 |
| 2024/04/03 | 3,885 | 4,075 | 3,880 | 4,035 | +200 | +5.2% | 102,300 |
| 2024/04/02 | 3,885 | 3,885 | 3,805 | 3,835 | -20 | -0.5% | 39,600 |
| 2024/04/01 | 3,830 | 3,880 | 3,815 | 3,855 | +55 | +1.4% | 44,000 |
| 2024/03/29 | 3,765 | 3,810 | 3,755 | 3,800 | +5 | +0.1% | 23,100 |
| 2024/03/28 | 3,805 | 3,850 | 3,775 | 3,795 | -5 | -0.1% | 42,500 |
| 2024/03/27 | 3,815 | 3,840 | 3,790 | 3,800 | +15 | +0.4% | 35,700 |
| 2024/03/26 | 3,760 | 3,790 | 3,750 | 3,785 | +35 | +0.9% | 15,300 |
| 2024/03/25 | 3,770 | 3,770 | 3,720 | 3,750 | -35 | -0.9% | 38,900 |
| 2024/03/22 | 3,770 | 3,800 | 3,730 | 3,785 | +35 | +0.9% | 27,500 |
| 2024/03/21 | 3,770 | 3,785 | 3,750 | 3,750 | ±0 | ±0% | 26,600 |
| 2024/03/19 | 3,700 | 3,755 | 3,700 | 3,750 | +50 | +1.4% | 27,500 |
| 2024/03/18 | 3,735 | 3,750 | 3,690 | 3,700 | -5 | -0.1% | 42,000 |
| 2024/03/15 | 3,660 | 3,715 | 3,645 | 3,705 | +30 | +0.8% | 60,800 |
| 2024/03/14 | 3,685 | 3,685 | 3,630 | 3,675 | +20 | +0.5% | 43,800 |
| 2024/03/13 | 3,685 | 3,700 | 3,625 | 3,655 | -5 | -0.1% | 37,200 |
| 2024/03/12 | 3,675 | 3,675 | 3,610 | 3,660 | -25 | -0.7% | 46,700 |
| 2024/03/11 | 3,725 | 3,745 | 3,655 | 3,685 | -65 | -1.7% | 33,800 |
| 2024/03/08 | 3,645 | 3,775 | 3,645 | 3,750 | +50 | +1.4% | 49,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,685 | 3,700 | -30 | -0.8% | 35,700 |
| 2024/03/06 | 3,770 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 44,000 |
| 2024/03/05 | 3,745 | 3,775 | 3,720 | 3,760 | +20 | +0.5% | 32,700 |
| 2024/03/04 | 3,805 | 3,805 | 3,740 | 3,740 | -15 | -0.4% | 24,400 |
| 2024/03/01 | 3,785 | 3,805 | 3,750 | 3,755 | -30 | -0.8% | 32,100 |
| 2024/02/29 | 3,820 | 3,830 | 3,765 | 3,785 | -30 | -0.8% | 31,200 |
| 2024/02/28 | 3,850 | 3,860 | 3,805 | 3,815 | -35 | -0.9% | 34,500 |
| 2024/02/27 | 3,725 | 3,850 | 3,725 | 3,850 | +100 | +2.7% | 60,800 |
| 2024/02/26 | 3,820 | 3,820 | 3,750 | 3,750 | +40 | +1.1% | 29,500 |
| 2024/02/22 | 3,740 | 3,745 | 3,670 | 3,710 | +40 | +1.1% | 38,100 |
| 2024/02/21 | 3,720 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 32,700 |
| 2024/02/20 | 3,740 | 3,755 | 3,695 | 3,720 | +15 | +0.4% | 26,900 |
| 2024/02/19 | 3,695 | 3,705 | 3,660 | 3,705 | -5 | -0.1% | 29,100 |
| 2024/02/16 | 3,690 | 3,750 | 3,645 | 3,710 | +50 | +1.4% | 28,300 |
| 2024/02/15 | 3,710 | 3,710 | 3,620 | 3,660 | ±0 | ±0% | 45,800 |
| 2024/02/14 | 3,850 | 3,870 | 3,645 | 3,660 | -275 | -7% | 65,500 |
| 2024/02/13 | 3,925 | 3,955 | 3,885 | 3,935 | +10 | +0.3% | 41,900 |
| 2024/02/09 | 3,900 | 3,935 | 3,900 | 3,925 | +15 | +0.4% | 21,600 |
251～
300
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 | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30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 | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47倍 | 1.06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 | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33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 | 1,700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
