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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 1,048 | 1,048 | 1,024 | 1,030 | -10 | -1% | 68,900 |
| 2010/03/11 | 1,006 | 1,045 | 1,006 | 1,040 | +20 | +2% | 55,100 |
| 2010/03/10 | 1,022 | 1,022 | 1,009 | 1,020 | +8 | +0.8% | 22,600 |
| 2010/03/09 | 1,005 | 1,021 | 1,005 | 1,012 | -9 | -0.9% | 31,800 |
| 2010/03/08 | 1,040 | 1,040 | 993 | 1,021 | ±0 | ±0% | 102,400 |
| 2010/03/05 | 1,029 | 1,043 | 1,014 | 1,021 | +15 | +1.5% | 52,100 |
| 2010/03/04 | 1,021 | 1,032 | 999 | 1,006 | -25 | -2.4% | 61,300 |
| 2010/03/03 | 1,033 | 1,048 | 1,012 | 1,031 | +6 | +0.6% | 129,100 |
| 2010/03/02 | 983 | 1,031 | 979 | 1,025 | +51 | +5.2% | 226,000 |
| 2010/03/01 | 975 | 984 | 965 | 974 | ±0 | ±0% | 56,000 |
| 2010/02/26 | 960 | 976 | 955 | 974 | -2 | -0.2% | 40,800 |
| 2010/02/25 | 965 | 981 | 965 | 976 | -4 | -0.4% | 73,900 |
| 2010/02/24 | 970 | 987 | 948 | 980 | +2 | +0.2% | 91,100 |
| 2010/02/23 | 940 | 982 | 940 | 978 | +35 | +3.7% | 103,700 |
| 2010/02/22 | 946 | 960 | 930 | 943 | +3 | +0.3% | 72,400 |
| 2010/02/19 | 962 | 990 | 937 | 940 | -23 | -2.4% | 137,400 |
| 2010/02/18 | 993 | 995 | 963 | 963 | -28 | -2.8% | 159,100 |
| 2010/02/17 | 961 | 993 | 961 | 991 | +31 | +3.2% | 197,400 |
| 2010/02/16 | 904 | 980 | 903 | 960 | +53 | +5.8% | 198,800 |
| 2010/02/15 | 917 | 918 | 900 | 907 | -11 | -1.2% | 91,500 |
| 2010/02/12 | 855 | 918 | 855 | 918 | +78 | +9.3% | 223,800 |
| 2010/02/10 | 794 | 865 | 794 | 840 | +44 | +5.5% | 115,700 |
| 2010/02/09 | 694 | 796 | 683 | 796 | +99 | +14.2% | 126,100 |
| 2010/02/08 | 718 | 718 | 690 | 697 | -33 | -4.5% | 35,300 |
| 2010/02/05 | 741 | 746 | 726 | 730 | -15 | -2% | 30,800 |
| 2010/02/04 | 765 | 765 | 740 | 745 | -16 | -2.1% | 17,500 |
| 2010/02/03 | 759 | 796 | 759 | 761 | +5 | +0.7% | 21,600 |
| 2010/02/02 | 751 | 759 | 750 | 756 | +5 | +0.7% | 21,000 |
| 2010/02/01 | 751 | 781 | 748 | 751 | -9 | -1.2% | 19,400 |
| 2010/01/29 | 795 | 795 | 760 | 760 | -40 | -5% | 17,400 |
| 2010/01/28 | 800 | 809 | 794 | 800 | -9 | -1.1% | 23,000 |
| 2010/01/27 | 828 | 842 | 803 | 809 | -6 | -0.7% | 31,700 |
| 2010/01/26 | 835 | 849 | 815 | 815 | -18 | -2.2% | 29,700 |
| 2010/01/25 | 824 | 842 | 821 | 833 | -15 | -1.8% | 33,700 |
| 2010/01/22 | 857 | 858 | 833 | 848 | -24 | -2.8% | 24,800 |
| 2010/01/21 | 872 | 886 | 867 | 872 | ±0 | ±0% | 15,300 |
| 2010/01/20 | 871 | 889 | 865 | 872 | +16 | +1.9% | 26,100 |
| 2010/01/19 | 864 | 874 | 855 | 856 | -8 | -0.9% | 18,400 |
| 2010/01/18 | 860 | 865 | 847 | 864 | +6 | +0.7% | 6,800 |
| 2010/01/15 | 876 | 876 | 836 | 858 | -3 | -0.3% | 27,200 |
| 2010/01/14 | 853 | 861 | 845 | 861 | +9 | +1.1% | 16,700 |
| 2010/01/13 | 846 | 871 | 841 | 852 | +15 | +1.8% | 28,700 |
| 2010/01/12 | 907 | 907 | 804 | 837 | -25 | -2.9% | 96,000 |
| 2010/01/08 | 784 | 862 | 784 | 862 | +92 | +11.9% | 75,800 |
| 2010/01/07 | 768 | 774 | 755 | 770 | +10 | +1.3% | 22,600 |
| 2010/01/06 | 755 | 764 | 753 | 760 | +7 | +0.9% | 23,900 |
| 2010/01/05 | 760 | 761 | 745 | 753 | +6 | +0.8% | 24,600 |
| 2010/01/04 | 754 | 757 | 731 | 747 | -7 | -0.9% | 21,500 |
| 2009/12/30 | 765 | 765 | 753 | 754 | -10 | -1.3% | 10,200 |
| 2009/12/29 | 753 | 764 | 745 | 764 | +24 | +3.2% | 38,300 |
3751～
3800
件表示中 / 6640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 | 369,000円 | +7.6% | -3.1% | 4.07% | 8.94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 |
| ホーチキ | 306,000円 | 0.0% | +2.7% | 2.61% | 10.57倍 | 1.29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 |
| 日セラミ | 294,300円 | +3.9% | +2.7% | 4.25% | 14.88倍 | 1.27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 | 320,500円 | +1.1% | +11.0% | 3.59% | 11.30倍 | 1.23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 |
| 日置電 | 534,000円 | +5.5% | -5.0% | 3.75% | 12.38倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
