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 |
|---|---|---|---|---|---|---|---|
| 2007/03/28 | 2,480 | 2,495 | 2,455 | 2,470 | -5 | -0.2% | 72,200 |
| 2007/03/27 | 2,480 | 2,535 | 2,445 | 2,475 | -58.3 | -2.3% | 93,500 |
| 2007/03/26 | 2,506.7 | 2,573.3 | 2,473.3 | 2,533.3 | +60 | +2.4% | 134,850 |
| 2007/03/23 | 2,440 | 2,480 | 2,433.3 | 2,473.3 | +73.3 | +3.1% | 79,650 |
| 2007/03/22 | 2,366.7 | 2,426.7 | 2,366.7 | 2,400 | +46.7 | +2% | 67,500 |
| 2007/03/20 | 2,386.7 | 2,393.3 | 2,346.7 | 2,353.3 | -26.7 | -1.1% | 85,800 |
| 2007/03/19 | 2,380 | 2,400 | 2,340 | 2,380 | -13.3 | -0.6% | 68,700 |
| 2007/03/16 | 2,426.7 | 2,440 | 2,380 | 2,393.3 | -33.4 | -1.4% | 82,050 |
| 2007/03/15 | 2,433.3 | 2,433.3 | 2,406.7 | 2,426.7 | +6.7 | +0.3% | 59,250 |
| 2007/03/14 | 2,466.7 | 2,480 | 2,406.7 | 2,420 | -46.7 | -1.9% | 82,800 |
| 2007/03/13 | 2,486.7 | 2,493.3 | 2,466.7 | 2,466.7 | -6.6 | -0.3% | 84,000 |
| 2007/03/12 | 2,513.3 | 2,513.3 | 2,466.7 | 2,473.3 | -6.7 | -0.3% | 102,750 |
| 2007/03/09 | 2,466.7 | 2,506.7 | 2,460 | 2,480 | +6.7 | +0.3% | 111,000 |
| 2007/03/08 | 2,466.7 | 2,500 | 2,440 | 2,473.3 | +6.6 | +0.3% | 76,200 |
| 2007/03/07 | 2,600 | 2,600 | 2,446.7 | 2,466.7 | -33.3 | -1.3% | 86,250 |
| 2007/03/06 | 2,513.3 | 2,526.7 | 2,473.3 | 2,500 | +20 | +0.8% | 92,100 |
| 2007/03/05 | 2,566.7 | 2,593.3 | 2,460 | 2,480 | -120 | -4.6% | 82,950 |
| 2007/03/02 | 2,613.3 | 2,620 | 2,580 | 2,600 | +6.7 | +0.3% | 54,300 |
| 2007/03/01 | 2,593.3 | 2,626.7 | 2,586.7 | 2,593.3 | -20 | -0.8% | 102,600 |
| 2007/02/28 | 2,560 | 2,620 | 2,520 | 2,613.3 | -46.7 | -1.8% | 78,150 |
| 2007/02/27 | 2,680 | 2,686.7 | 2,646.7 | 2,660 | ±0 | ±0% | 45,750 |
| 2007/02/26 | 2,673.3 | 2,700 | 2,653.3 | 2,660 | ±0 | ±0% | 48,750 |
| 2007/02/23 | 2,640 | 2,660 | 2,640 | 2,660 | -6.7 | -0.3% | 60,450 |
| 2007/02/22 | 2,680 | 2,693.3 | 2,653.3 | 2,666.7 | -20 | -0.7% | 60,150 |
| 2007/02/21 | 2,680 | 2,706.7 | 2,666.7 | 2,686.7 | +13.4 | +0.5% | 149,850 |
| 2007/02/20 | 2,693.3 | 2,706.7 | 2,666.7 | 2,673.3 | -13.4 | -0.5% | 96,000 |
| 2007/02/19 | 2,673.3 | 2,700 | 2,666.7 | 2,686.7 | -13.3 | -0.5% | 42,000 |
| 2007/02/16 | 2,713.3 | 2,713.3 | 2,680 | 2,700 | -20 | -0.7% | 72,150 |
| 2007/02/15 | 2,820 | 2,820 | 2,693.3 | 2,720 | -106.7 | -3.8% | 68,550 |
| 2007/02/14 | 2,800 | 2,846.7 | 2,660 | 2,826.7 | -26.6 | -0.9% | 120,600 |
| 2007/02/13 | 2,893.3 | 2,893.3 | 2,833.3 | 2,853.3 | -86.7 | -2.9% | 33,900 |
| 2007/02/09 | 2,913.3 | 2,940 | 2,900 | 2,940 | +13.3 | +0.5% | 15,750 |
| 2007/02/08 | 2,946.7 | 2,960 | 2,926.7 | 2,926.7 | +13.4 | +0.5% | 25,800 |
| 2007/02/07 | 2,960 | 2,960 | 2,913.3 | 2,913.3 | -60 | -2% | 17,250 |
| 2007/02/06 | 2,966.7 | 3,000 | 2,960 | 2,973.3 | ±0 | ±0% | 8,850 |
| 2007/02/05 | 3,046.7 | 3,046.7 | 2,966.7 | 2,973.3 | -60 | -2% | 18,300 |
| 2007/02/02 | 3,066.7 | 3,066.7 | 3,033.3 | 3,033.3 | -6.7 | -0.2% | 24,750 |
| 2007/02/01 | 2,986.7 | 3,040 | 2,966.7 | 3,040 | +26.7 | +0.9% | 20,550 |
| 2007/01/31 | 3,026.7 | 3,033.3 | 2,993.3 | 3,013.3 | -13.4 | -0.4% | 19,800 |
| 2007/01/30 | 3,040 | 3,066.7 | 3,020 | 3,026.7 | -6.6 | -0.2% | 16,050 |
| 2007/01/29 | 3,066.7 | 3,066.7 | 3,033.3 | 3,033.3 | +33.3 | +1.1% | 24,150 |
| 2007/01/26 | 3,000 | 3,020 | 2,960 | 3,000 | ±0 | ±0% | 37,650 |
| 2007/01/25 | 3,033.3 | 3,053.3 | 3,000 | 3,000 | -26.7 | -0.9% | 20,100 |
| 2007/01/24 | 3,066.7 | 3,066.7 | 2,993.3 | 3,026.7 | -40 | -1.3% | 55,650 |
| 2007/01/23 | 3,033.3 | 3,066.7 | 3,026.7 | 3,066.7 | ±0 | ±0% | 20,700 |
| 2007/01/22 | 3,046.7 | 3,066.7 | 3,013.3 | 3,066.7 | -6.6 | -0.2% | 43,500 |
| 2007/01/19 | 3,080 | 3,080 | 3,053.3 | 3,073.3 | -20 | -0.6% | 33,750 |
| 2007/01/18 | 3,080 | 3,113.3 | 3,080 | 3,093.3 | +20 | +0.7% | 28,050 |
| 2007/01/17 | 3,060 | 3,080 | 3,033.3 | 3,073.3 | -6.7 | -0.2% | 27,150 |
| 2007/01/16 | 3,106.7 | 3,106.7 | 3,073.3 | 3,080 | -20 | -0.6% | 11,550 |
4451～
4500
件表示中 / 6616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 | 345,500円 | +7.6% | -3.1% | 4.34% | 8.41倍 | 0.75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 | 298,500円 | 0.0% | +2.7% | 2.68% | 10.31倍 | 1.26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 | 107,800円 | +1.1% | +0.1% | 3.99% | 8.96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 |
| ＩＤＥＣ | 228,700円 | +2.0% | +44.4% | 5.68% | 19.55倍 | 1.07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 |
| エスペック | 295,300円 | +1.1% | +11.0% | 3.89% | 10.42倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
