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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 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 |
| 2008/05/22 | 1,753 | 1,780 | 1,713 | 1,772 | -11 | -0.6% | 158,000 |
| 2008/05/21 | 1,810 | 1,817 | 1,773 | 1,783 | -46 | -2.5% | 153,400 |
| 2008/05/20 | 1,868 | 1,870 | 1,816 | 1,829 | -38 | -2% | 220,600 |
| 2008/05/19 | 1,930 | 1,930 | 1,851 | 1,867 | -88 | -4.5% | 272,800 |
| 2008/05/16 | 2,035 | 2,040 | 1,943 | 1,955 | -90 | -4.4% | 167,800 |
| 2008/05/15 | 2,080 | 2,110 | 2,040 | 2,045 | -55 | -2.6% | 158,400 |
| 2008/05/14 | 2,090 | 2,110 | 2,050 | 2,100 | +15 | +0.7% | 261,600 |
| 2008/05/13 | 2,180 | 2,185 | 2,025 | 2,085 | -170 | -7.5% | 268,300 |
| 2008/05/12 | 2,195 | 2,265 | 2,175 | 2,255 | +55 | +2.5% | 67,500 |
4151～
4200
件表示中 / 6639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 | 363,500円 | +7.6% | -3.1% | 4.13% | 8.80倍 | 0.79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 |
| 日置電 | 559,000円 | +11.5% | +5.4% | 3.58% | 11.75倍 | 1.90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 |
| 日セラミ | 283,800円 | +3.9% | +2.7% | 4.40% | 14.34倍 | 1.22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 | 314,000円 | +1.1% | +11.0% | 3.66% | 11.07倍 | 1.21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 |
| 日信号 | 107,300円 | +1.1% | +0.1% | 4.01% | 8.92倍 | 0.65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
