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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 2,846.7 | 2,940 | 2,793.3 | 2,813.3 | -86.7 | -3% | 46,800 |
| 2006/09/25 | 3,006.7 | 3,006.7 | 2,766.7 | 2,900 | -86.7 | -2.9% | 54,150 |
| 2006/09/22 | 2,920 | 2,993.3 | 2,866.7 | 2,986.7 | +66.7 | +2.3% | 59,850 |
| 2006/09/21 | 2,846.7 | 2,920 | 2,813.3 | 2,920 | +106.7 | +3.8% | 60,750 |
| 2006/09/20 | 2,773.3 | 2,913.3 | 2,746.7 | 2,813.3 | +66.6 | +2.4% | 72,750 |
| 2006/09/19 | 2,733.3 | 2,786.7 | 2,720 | 2,746.7 | +113.4 | +4.3% | 42,900 |
| 2006/09/15 | 2,633.3 | 2,646.7 | 2,573.3 | 2,633.3 | -20 | -0.8% | 41,100 |
| 2006/09/14 | 2,693.3 | 2,693.3 | 2,640 | 2,653.3 | -53.4 | -2% | 39,600 |
| 2006/09/13 | 2,726.7 | 2,726.7 | 2,673.3 | 2,706.7 | -6.6 | -0.2% | 33,300 |
| 2006/09/12 | 2,740 | 2,740 | 2,680 | 2,713.3 | -40 | -1.5% | 33,450 |
| 2006/09/11 | 2,833.3 | 2,833.3 | 2,746.7 | 2,753.3 | -80 | -2.8% | 35,700 |
| 2006/09/08 | 2,820 | 2,840 | 2,806.7 | 2,833.3 | -20 | -0.7% | 18,750 |
| 2006/09/07 | 2,880 | 2,893.3 | 2,833.3 | 2,853.3 | -40 | -1.4% | 47,550 |
| 2006/09/06 | 2,873.3 | 2,913.3 | 2,866.7 | 2,893.3 | +6.6 | +0.2% | 39,450 |
| 2006/09/05 | 2,953.3 | 2,966.7 | 2,860 | 2,886.7 | -53.3 | -1.8% | 49,650 |
| 2006/09/04 | 3,013.3 | 3,026.7 | 2,926.7 | 2,940 | -86.7 | -2.9% | 49,650 |
| 2006/09/01 | 3,066.7 | 3,066.7 | 2,980 | 3,026.7 | -73.3 | -2.4% | 36,150 |
| 2006/08/31 | 3,033.3 | 3,100 | 2,980 | 3,100 | +66.7 | +2.2% | 25,800 |
| 2006/08/30 | 3,073.3 | 3,100 | 3,033.3 | 3,033.3 | +26.6 | +0.9% | 46,350 |
| 2006/08/29 | 2,866.7 | 3,006.7 | 2,780 | 3,006.7 | +120 | +4.2% | 11,250 |
| 2006/08/28 | 2,926.7 | 2,926.7 | 2,713.3 | 2,886.7 | -26.6 | -0.9% | 12,600 |
| 2006/08/25 | 2,960 | 2,986.7 | 2,806.7 | 2,913.3 | ±0 | ±0% | 214,950 |
| 2006/08/24 | 3,020 | 3,053.3 | 2,886.7 | 2,913.3 | -180 | -5.8% | 271,350 |
| 2006/08/23 | 3,233.3 | 3,233.3 | 2,946.7 | 3,093.3 | -106.7 | -3.3% | 229,350 |
| 2006/08/22 | 3,466.7 | 3,466.7 | 3,193.3 | 3,200 | -293.3 | -8.4% | 237,000 |
| 2006/08/21 | 3,413.3 | 3,493.3 | 3,373.3 | 3,493.3 | +153.3 | +4.6% | 41,100 |
| 2006/08/18 | 3,273.3 | 3,346.7 | 3,273.3 | 3,340 | +66.7 | +2% | 21,600 |
| 2006/08/17 | 3,326.7 | 3,346.7 | 3,253.3 | 3,273.3 | -40 | -1.2% | 28,800 |
| 2006/08/16 | 3,360 | 3,360 | 3,286.7 | 3,313.3 | -13.4 | -0.4% | 15,750 |
| 2006/08/15 | 3,433.3 | 3,433.3 | 3,313.3 | 3,326.7 | -66.6 | -2% | 19,050 |
| 2006/08/14 | 3,346.7 | 3,400 | 3,240 | 3,393.3 | +20 | +0.6% | 40,650 |
| 2006/08/11 | 3,433.3 | 3,440 | 3,333.3 | 3,373.3 | -53.4 | -1.6% | 26,250 |
| 2006/08/10 | 3,420 | 3,533.3 | 3,366.7 | 3,426.7 | -33.3 | -1% | 29,100 |
| 2006/08/09 | 3,360 | 3,466.7 | 3,360 | 3,460 | +113.3 | +3.4% | 23,400 |
| 2006/08/08 | 3,333.3 | 3,360 | 3,286.7 | 3,346.7 | +6.7 | +0.2% | 16,200 |
| 2006/08/07 | 3,453.3 | 3,480 | 3,340 | 3,340 | -173.3 | -4.9% | 15,600 |
| 2006/08/04 | 3,580 | 3,586.7 | 3,506.7 | 3,513.3 | -20 | -0.6% | 15,600 |
| 2006/08/03 | 3,440 | 3,600 | 3,440 | 3,533.3 | +46.6 | +1.3% | 25,800 |
| 2006/08/02 | 3,466.7 | 3,493.3 | 3,453.3 | 3,486.7 | -46.6 | -1.3% | 8,250 |
| 2006/08/01 | 3,580 | 3,606.7 | 3,506.7 | 3,533.3 | -40 | -1.1% | 19,800 |
| 2006/07/31 | 3,466.7 | 3,573.3 | 3,460 | 3,573.3 | +160 | +4.7% | 29,700 |
| 2006/07/28 | 3,320 | 3,453.3 | 3,306.7 | 3,413.3 | +60 | +1.8% | 15,900 |
| 2006/07/27 | 3,346.7 | 3,380 | 3,293.3 | 3,353.3 | +20 | +0.6% | 12,450 |
| 2006/07/26 | 3,360 | 3,366.7 | 3,300 | 3,333.3 | -20 | -0.6% | 35,850 |
| 2006/07/25 | 3,433.3 | 3,433.3 | 3,340 | 3,353.3 | +13.3 | +0.4% | 14,700 |
| 2006/07/24 | 3,386.7 | 3,420 | 3,333.3 | 3,340 | -113.3 | -3.3% | 11,700 |
| 2006/07/21 | 3,373.3 | 3,453.3 | 3,373.3 | 3,453.3 | ±0 | ±0% | 14,400 |
| 2006/07/20 | 3,346.7 | 3,460 | 3,340 | 3,453.3 | +106.6 | +3.2% | 37,350 |
| 2006/07/19 | 3,360 | 3,406.7 | 3,273.3 | 3,346.7 | +13.4 | +0.4% | 31,800 |
| 2006/07/18 | 3,560 | 3,560 | 3,300 | 3,333.3 | -240 | -6.7% | 37,050 |
4551～
4600
件表示中 / 6594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 | 331,500円 | -0.7% | -5.1% | 4.52% | 8.26倍 | 0.72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 |
| ＩＤＥＣ | 227,300円 | -8.0% | -54.9% | 5.72% | 47.20倍 | 1.05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 |
| 日セラミ | 264,000円 | +3.9% | +2.7% | 4.73% | 13.35倍 | 1.14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 |
| 日信号 | 97,300円 | +8.4% | +35.6% | 4.42% | 7.14倍 | 0.63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 |
| ＪＤＩ | 1,600円 | -24.7% | - | 0.00% | - | 0.92倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
