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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 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 |
| 2007/01/15 | 3,060 | 3,100 | 3,026.7 | 3,100 | +33.3 | +1.1% | 35,550 |
| 2007/01/12 | 3,060 | 3,100 | 2,993.3 | 3,066.7 | -20 | -0.6% | 33,300 |
| 2007/01/11 | 3,106.7 | 3,120 | 3,080 | 3,086.7 | -46.6 | -1.5% | 31,050 |
| 2007/01/10 | 3,146.7 | 3,146.7 | 3,073.3 | 3,133.3 | +33.3 | +1.1% | 33,300 |
| 2007/01/09 | 3,073.3 | 3,106.7 | 3,060 | 3,100 | -13.3 | -0.4% | 32,550 |
| 2007/01/05 | 3,180 | 3,180 | 3,093.3 | 3,113.3 | -60 | -1.9% | 31,350 |
| 2007/01/04 | 3,126.7 | 3,180 | 3,126.7 | 3,173.3 | +13.3 | +0.4% | 4,800 |
| 2006/12/29 | 3,180 | 3,193.3 | 3,153.3 | 3,160 | -20 | -0.6% | 9,900 |
| 2006/12/28 | 3,193.3 | 3,193.3 | 3,133.3 | 3,180 | -6.7 | -0.2% | 16,800 |
| 2006/12/27 | 3,200 | 3,200 | 3,133.3 | 3,186.7 | -13.3 | -0.4% | 35,550 |
| 2006/12/26 | 3,066.7 | 3,260 | 3,066.7 | 3,200 | +140 | +4.6% | 118,050 |
| 2006/12/25 | 3,100 | 3,106.7 | 3,053.3 | 3,060 | -6.7 | -0.2% | 16,050 |
| 2006/12/22 | 3,006.7 | 3,080 | 2,973.3 | 3,066.7 | +46.7 | +1.5% | 27,750 |
| 2006/12/21 | 2,980 | 3,020 | 2,966.7 | 3,020 | +26.7 | +0.9% | 32,550 |
| 2006/12/20 | 2,980 | 3,006.7 | 2,966.7 | 2,993.3 | +13.3 | +0.4% | 18,900 |
| 2006/12/19 | 3,013.3 | 3,033.3 | 2,973.3 | 2,980 | -66.7 | -2.2% | 50,400 |
| 2006/12/18 | 3,046.7 | 3,066.7 | 3,040 | 3,046.7 | -6.6 | -0.2% | 16,200 |
| 2006/12/15 | 3,066.7 | 3,066.7 | 3,033.3 | 3,053.3 | -20 | -0.7% | 35,550 |
| 2006/12/14 | 3,026.7 | 3,080 | 3,000 | 3,073.3 | +40 | +1.3% | 47,250 |
| 2006/12/13 | 3,033.3 | 3,060 | 3,006.7 | 3,033.3 | -46.7 | -1.5% | 36,000 |
| 2006/12/12 | 3,133.3 | 3,133.3 | 3,073.3 | 3,080 | -20 | -0.6% | 10,800 |
| 2006/12/11 | 3,146.7 | 3,146.7 | 3,080 | 3,100 | -46.7 | -1.5% | 18,600 |
| 2006/12/08 | 3,160 | 3,193.3 | 3,146.7 | 3,146.7 | ±0 | ±0% | 35,550 |
| 2006/12/07 | 3,146.7 | 3,166.7 | 3,133.3 | 3,146.7 | +6.7 | +0.2% | 26,100 |
| 2006/12/06 | 3,153.3 | 3,153.3 | 3,093.3 | 3,140 | -6.7 | -0.2% | 76,800 |
| 2006/12/05 | 3,080 | 3,160 | 3,080 | 3,146.7 | +100 | +3.3% | 74,700 |
| 2006/12/04 | 3,013.3 | 3,066.7 | 3,000 | 3,046.7 | +13.4 | +0.4% | 39,300 |
| 2006/12/01 | 3,006.7 | 3,066.7 | 3,006.7 | 3,033.3 | -73.4 | -2.4% | 27,900 |
4501～
4550
件表示中 / 6638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% | 8.81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 |
| ホーチキ | 304,500円 | 0.0% | +2.7% | 2.63% | 10.51倍 | 1.28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% | 14.35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% | 11.08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 |
市場注目の銘柄
チャート関連のコラム
