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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 961 | 1,006 | 961 | 978 | -10 | -1% | 71,400 |
| 2010/06/07 | 990 | 999 | 985 | 988 | -40 | -3.9% | 44,700 |
| 2010/06/04 | 1,018 | 1,043 | 1,005 | 1,028 | +28 | +2.8% | 100,100 |
| 2010/06/03 | 1,002 | 1,034 | 995 | 1,000 | +9 | +0.9% | 150,100 |
| 2010/06/02 | 1,043 | 1,043 | 969 | 991 | -62 | -5.9% | 165,900 |
| 2010/06/01 | 1,095 | 1,095 | 1,053 | 1,053 | -42 | -3.8% | 86,900 |
| 2010/05/31 | 1,040 | 1,109 | 1,027 | 1,095 | +57 | +5.5% | 147,500 |
| 2010/05/28 | 1,037 | 1,054 | 1,018 | 1,038 | +31 | +3.1% | 129,900 |
| 2010/05/27 | 941 | 1,047 | 938 | 1,007 | +56 | +5.9% | 207,000 |
| 2010/05/26 | 1,000 | 1,000 | 924 | 951 | -60 | -5.9% | 298,500 |
| 2010/05/25 | 1,135 | 1,135 | 992 | 1,011 | -144 | -12.5% | 231,600 |
| 2010/05/24 | 1,173 | 1,175 | 1,127 | 1,155 | -17 | -1.5% | 121,800 |
| 2010/05/21 | 1,050 | 1,183 | 1,020 | 1,172 | +62 | +5.6% | 243,800 |
| 2010/05/20 | 1,178 | 1,195 | 1,080 | 1,110 | -79 | -6.6% | 126,500 |
| 2010/05/19 | 1,202 | 1,205 | 1,165 | 1,189 | -2 | -0.2% | 225,600 |
| 2010/05/18 | 1,200 | 1,221 | 1,150 | 1,191 | +60 | +5.3% | 196,600 |
| 2010/05/17 | 1,136 | 1,143 | 1,116 | 1,131 | -28 | -2.4% | 94,600 |
| 2010/05/14 | 1,148 | 1,173 | 1,130 | 1,159 | -15 | -1.3% | 97,400 |
| 2010/05/13 | 1,148 | 1,182 | 1,126 | 1,174 | +56 | +5% | 173,000 |
| 2010/05/12 | 1,058 | 1,135 | 1,058 | 1,118 | +59 | +5.6% | 141,100 |
| 2010/05/11 | 1,025 | 1,095 | 1,025 | 1,059 | +61 | +6.1% | 138,800 |
| 2010/05/10 | 985 | 1,005 | 970 | 998 | +23 | +2.4% | 83,300 |
| 2010/05/07 | 1,005 | 1,012 | 975 | 975 | -60 | -5.8% | 136,400 |
| 2010/05/06 | 1,082 | 1,120 | 1,025 | 1,035 | -57 | -5.2% | 162,200 |
| 2010/04/30 | 1,148 | 1,148 | 1,092 | 1,092 | -31 | -2.8% | 57,400 |
| 2010/04/28 | 1,106 | 1,140 | 1,099 | 1,123 | -13 | -1.1% | 61,500 |
| 2010/04/27 | 1,145 | 1,155 | 1,135 | 1,136 | -3 | -0.3% | 47,800 |
| 2010/04/26 | 1,115 | 1,156 | 1,115 | 1,139 | +27 | +2.4% | 49,400 |
| 2010/04/23 | 1,105 | 1,125 | 1,100 | 1,112 | +5 | +0.5% | 36,400 |
| 2010/04/22 | 1,113 | 1,130 | 1,093 | 1,107 | -27 | -2.4% | 71,000 |
| 2010/04/21 | 1,118 | 1,144 | 1,118 | 1,134 | +35 | +3.2% | 50,400 |
| 2010/04/20 | 1,100 | 1,123 | 1,091 | 1,099 | -1 | -0.1% | 48,000 |
| 2010/04/19 | 1,089 | 1,114 | 1,082 | 1,100 | -17 | -1.5% | 38,800 |
| 2010/04/16 | 1,125 | 1,139 | 1,090 | 1,117 | ±0 | ±0% | 61,200 |
| 2010/04/15 | 1,163 | 1,168 | 1,115 | 1,117 | -44 | -3.8% | 61,500 |
| 2010/04/14 | 1,153 | 1,172 | 1,137 | 1,161 | +38 | +3.4% | 70,000 |
| 2010/04/13 | 1,182 | 1,191 | 1,116 | 1,123 | -79 | -6.6% | 182,500 |
| 2010/04/12 | 1,223 | 1,223 | 1,201 | 1,202 | -22 | -1.8% | 100,600 |
| 2010/04/09 | 1,104 | 1,236 | 1,104 | 1,224 | +108 | +9.7% | 184,000 |
| 2010/04/08 | 1,130 | 1,134 | 1,102 | 1,116 | -31 | -2.7% | 58,700 |
| 2010/04/07 | 1,086 | 1,151 | 1,086 | 1,147 | +62 | +5.7% | 142,300 |
| 2010/04/06 | 1,099 | 1,117 | 1,065 | 1,085 | +10 | +0.9% | 113,300 |
| 2010/04/05 | 1,047 | 1,077 | 1,038 | 1,075 | +44 | +4.3% | 101,700 |
| 2010/04/02 | 1,031 | 1,035 | 1,003 | 1,031 | +21 | +2.1% | 48,900 |
| 2010/04/01 | 1,025 | 1,026 | 1,005 | 1,010 | -26 | -2.5% | 70,400 |
| 2010/03/31 | 1,028 | 1,046 | 1,027 | 1,036 | +2 | +0.2% | 35,300 |
| 2010/03/30 | 1,018 | 1,037 | 1,018 | 1,034 | +17 | +1.7% | 71,500 |
| 2010/03/29 | 1,022 | 1,033 | 1,007 | 1,017 | -15 | -1.5% | 36,300 |
| 2010/03/26 | 1,020 | 1,037 | 1,011 | 1,032 | +25 | +2.5% | 69,000 |
| 2010/03/25 | 1,020 | 1,020 | 985 | 1,007 | -19 | -1.9% | 92,400 |
3651～
3700
件表示中 / 6597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 | 372,500円 | -0.7% | -5.1% | 4.03% | 9.29倍 | 0.80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 | 235,100円 | -8.0% | -54.9% | 5.53% | 48.82倍 | 1.08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 | 292,000円 | +3.9% | +2.7% | 4.28% | 14.76倍 | 1.26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 |
| ホーチキ | 266,800円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12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 | 98,000円 | +8.4% | +35.6% | 4.39% | 7.19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 |
市場注目の銘柄
チャート関連のコラム
