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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 1,320 | 1,334 | 1,261 | 1,265 | -95 | -7% | 140,300 |
| 2008/07/31 | 1,377 | 1,378 | 1,317 | 1,360 | +3 | +0.2% | 101,700 |
| 2008/07/30 | 1,307 | 1,362 | 1,307 | 1,357 | +70 | +5.4% | 104,400 |
| 2008/07/29 | 1,291 | 1,296 | 1,265 | 1,287 | -39 | -2.9% | 129,300 |
| 2008/07/28 | 1,320 | 1,363 | 1,318 | 1,326 | +26 | +2% | 70,500 |
| 2008/07/25 | 1,320 | 1,347 | 1,300 | 1,300 | -63 | -4.6% | 119,300 |
| 2008/07/24 | 1,299 | 1,377 | 1,299 | 1,363 | +84 | +6.6% | 179,400 |
| 2008/07/23 | 1,215 | 1,287 | 1,215 | 1,279 | +54 | +4.4% | 185,100 |
| 2008/07/22 | 1,198 | 1,225 | 1,188 | 1,225 | +34 | +2.9% | 136,300 |
| 2008/07/18 | 1,230 | 1,247 | 1,183 | 1,191 | -33 | -2.7% | 103,400 |
| 2008/07/17 | 1,195 | 1,227 | 1,193 | 1,224 | +31 | +2.6% | 186,800 |
| 2008/07/16 | 1,216 | 1,231 | 1,188 | 1,193 | -61 | -4.9% | 178,900 |
| 2008/07/15 | 1,305 | 1,305 | 1,250 | 1,254 | -50 | -3.8% | 182,400 |
| 2008/07/14 | 1,305 | 1,340 | 1,303 | 1,304 | -21 | -1.6% | 85,300 |
| 2008/07/11 | 1,347 | 1,350 | 1,318 | 1,325 | -34 | -2.5% | 106,900 |
| 2008/07/10 | 1,353 | 1,368 | 1,332 | 1,359 | -2 | -0.1% | 113,800 |
| 2008/07/09 | 1,390 | 1,395 | 1,359 | 1,361 | +5 | +0.4% | 131,700 |
| 2008/07/08 | 1,418 | 1,418 | 1,353 | 1,356 | -66 | -4.6% | 182,100 |
| 2008/07/07 | 1,385 | 1,430 | 1,377 | 1,422 | +25 | +1.8% | 76,600 |
| 2008/07/04 | 1,400 | 1,415 | 1,385 | 1,397 | ±0 | ±0% | 68,400 |
| 2008/07/03 | 1,368 | 1,405 | 1,356 | 1,397 | -11 | -0.8% | 143,900 |
| 2008/07/02 | 1,425 | 1,440 | 1,396 | 1,408 | -16 | -1.1% | 153,200 |
| 2008/07/01 | 1,389 | 1,438 | 1,389 | 1,424 | +36 | +2.6% | 202,700 |
| 2008/06/30 | 1,353 | 1,399 | 1,336 | 1,388 | +15 | +1.1% | 155,500 |
| 2008/06/27 | 1,400 | 1,400 | 1,359 | 1,373 | -44 | -3.1% | 197,200 |
| 2008/06/26 | 1,438 | 1,438 | 1,402 | 1,417 | -7 | -0.5% | 130,300 |
| 2008/06/25 | 1,390 | 1,430 | 1,381 | 1,424 | +16 | +1.1% | 200,000 |
| 2008/06/24 | 1,421 | 1,422 | 1,393 | 1,408 | -42 | -2.9% | 320,600 |
| 2008/06/23 | 1,457 | 1,462 | 1,442 | 1,450 | -40 | -2.7% | 248,500 |
| 2008/06/20 | 1,539 | 1,544 | 1,482 | 1,490 | -42 | -2.7% | 251,200 |
| 2008/06/19 | 1,520 | 1,543 | 1,510 | 1,532 | ±0 | ±0% | 155,400 |
| 2008/06/18 | 1,560 | 1,562 | 1,520 | 1,532 | -28 | -1.8% | 356,300 |
| 2008/06/17 | 1,614 | 1,614 | 1,544 | 1,560 | -43 | -2.7% | 273,400 |
| 2008/06/16 | 1,542 | 1,604 | 1,528 | 1,603 | +91 | +6% | 217,400 |
| 2008/06/13 | 1,519 | 1,534 | 1,505 | 1,512 | -2 | -0.1% | 120,100 |
| 2008/06/12 | 1,521 | 1,528 | 1,505 | 1,514 | -34 | -2.2% | 155,800 |
| 2008/06/11 | 1,523 | 1,549 | 1,511 | 1,548 | +27 | +1.8% | 141,300 |
| 2008/06/10 | 1,581 | 1,581 | 1,518 | 1,521 | -30 | -1.9% | 167,600 |
| 2008/06/09 | 1,520 | 1,557 | 1,514 | 1,551 | -14 | -0.9% | 213,900 |
| 2008/06/06 | 1,575 | 1,598 | 1,553 | 1,565 | +9 | +0.6% | 270,400 |
| 2008/06/05 | 1,560 | 1,563 | 1,522 | 1,556 | +8 | +0.5% | 352,100 |
| 2008/06/04 | 1,591 | 1,595 | 1,531 | 1,548 | -49 | -3.1% | 523,100 |
| 2008/06/03 | 1,632 | 1,632 | 1,591 | 1,597 | -65 | -3.9% | 329,000 |
| 2008/06/02 | 1,665 | 1,675 | 1,645 | 1,662 | +13 | +0.8% | 262,900 |
| 2008/05/30 | 1,660 | 1,661 | 1,635 | 1,649 | +19 | +1.2% | 168,600 |
| 2008/05/29 | 1,629 | 1,639 | 1,609 | 1,630 | +12 | +0.7% | 137,600 |
| 2008/05/28 | 1,669 | 1,674 | 1,613 | 1,618 | -10 | -0.6% | 209,900 |
| 2008/05/27 | 1,670 | 1,692 | 1,602 | 1,628 | -38 | -2.3% | 405,800 |
| 2008/05/26 | 1,728 | 1,728 | 1,666 | 1,666 | -122 | -6.8% | 286,200 |
| 2008/05/23 | 1,780 | 1,820 | 1,780 | 1,788 | +16 | +0.9% | 160,600 |
4101～
4150
件表示中 / 6598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 | 374,500円 | +7.6% | -3.1% | 4.01% | 9.19倍 | 0.82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 |
| ニチコン | 114,200円 | +2.4% | -6.8% | 3.15% | 12.78倍 | 0.69倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 290,000円 | +3.9% | +2.7% | 4.31% | 14.66倍 | 1.25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 |
| ＩＤＥＣ | 234,500円 | -8.0% | -54.9% | 5.54% | 48.69倍 | 1.09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 |
| ホーチキ | 267,000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 |
市場注目の銘柄
チャート関連のコラム
