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 |
|---|---|---|---|---|---|---|---|
| 2006/06/20 | 3,460 | 3,500 | 3,366.7 | 3,426.7 | -100 | -2.8% | 28,050 |
| 2006/06/19 | 3,400 | 3,526.7 | 3,400 | 3,526.7 | +80 | +2.3% | 29,100 |
| 2006/06/16 | 3,433.3 | 3,460 | 3,386.7 | 3,446.7 | +46.7 | +1.4% | 22,350 |
| 2006/06/15 | 3,320 | 3,400 | 3,273.3 | 3,400 | +80 | +2.4% | 31,800 |
| 2006/06/14 | 3,200 | 3,326.7 | 3,166.7 | 3,320 | +86.7 | +2.7% | 26,550 |
| 2006/06/13 | 3,333.3 | 3,333.3 | 3,233.3 | 3,233.3 | -133.4 | -4% | 60,150 |
| 2006/06/12 | 3,260 | 3,373.3 | 3,206.7 | 3,366.7 | +86.7 | +2.6% | 36,150 |
| 2006/06/09 | 3,146.7 | 3,346.7 | 3,146.7 | 3,280 | +100 | +3.1% | 48,000 |
| 2006/06/08 | 3,040 | 3,273.3 | 2,866.7 | 3,180 | +20 | +0.6% | 64,050 |
| 2006/06/07 | 3,200 | 3,213.3 | 3,160 | 3,160 | -86.7 | -2.7% | 7,350 |
| 2006/06/06 | 3,326.7 | 3,366.7 | 3,246.7 | 3,246.7 | -120 | -3.6% | 13,200 |
| 2006/06/05 | 3,266.7 | 3,433.3 | 3,093.3 | 3,366.7 | +33.4 | +1% | 69,450 |
| 2006/06/02 | 3,426.7 | 3,493.3 | 3,193.3 | 3,333.3 | -100 | -2.9% | 49,350 |
| 2006/06/01 | 3,366.7 | 3,526.7 | 3,366.7 | 3,433.3 | +86.6 | +2.6% | 88,800 |
| 2006/05/31 | 3,200 | 3,380 | 3,200 | 3,346.7 | +80 | +2.4% | 117,750 |
| 2006/05/30 | 3,193.3 | 3,340 | 3,193.3 | 3,266.7 | +60 | +1.9% | 50,700 |
| 2006/05/29 | 3,266.7 | 3,340 | 3,206.7 | 3,206.7 | -126.6 | -3.8% | 17,400 |
| 2006/05/26 | 3,326.7 | 3,373.3 | 3,320 | 3,333.3 | -6.7 | -0.2% | 69,150 |
| 2006/05/25 | 3,326.7 | 3,360 | 3,266.7 | 3,340 | +6.7 | +0.2% | 80,700 |
| 2006/05/24 | 3,033.3 | 3,366.7 | 3,013.3 | 3,333.3 | +300 | +9.9% | 62,250 |
| 2006/05/23 | 3,066.7 | 3,100 | 2,966.7 | 3,033.3 | -86.7 | -2.8% | 28,500 |
| 2006/05/22 | 3,066.7 | 3,200 | 3,066.7 | 3,120 | +120 | +4% | 80,250 |
| 2006/05/19 | 2,853.3 | 3,066.7 | 2,820 | 3,000 | +113.3 | +3.9% | 77,100 |
| 2006/05/18 | 2,820 | 2,940 | 2,800 | 2,886.7 | -46.6 | -1.6% | 49,500 |
| 2006/05/17 | 2,880 | 2,946.7 | 2,866.7 | 2,933.3 | +20 | +0.7% | 19,500 |
| 2006/05/16 | 2,980 | 3,046.7 | 2,860 | 2,913.3 | -26.7 | -0.9% | 52,500 |
| 2006/05/15 | 2,800 | 2,966.7 | 2,800 | 2,940 | -13.3 | -0.5% | 33,900 |
| 2006/05/12 | 2,800 | 2,953.3 | 2,666.7 | 2,953.3 | +133.3 | +4.7% | 44,400 |
| 2006/05/11 | 2,880 | 2,886.7 | 2,800 | 2,820 | -66.7 | -2.3% | 4,500 |
| 2006/05/10 | 2,906.7 | 2,926.7 | 2,886.7 | 2,886.7 | -73.3 | -2.5% | 19,200 |
| 2006/05/09 | 2,946.7 | 2,966.7 | 2,933.3 | 2,960 | +26.7 | +0.9% | 31,650 |
| 2006/05/08 | 2,866.7 | 2,940 | 2,853.3 | 2,933.3 | +60 | +2.1% | 28,350 |
| 2006/05/02 | 2,866.7 | 2,880 | 2,860 | 2,873.3 | -6.7 | -0.2% | 13,050 |
| 2006/05/01 | 2,853.3 | 2,900 | 2,846.7 | 2,880 | +33.3 | +1.2% | 16,650 |
| 2006/04/28 | 2,866.7 | 2,866.7 | 2,833.3 | 2,846.7 | -40 | -1.4% | 15,300 |
| 2006/04/27 | 2,746.7 | 2,900 | 2,733.3 | 2,886.7 | +153.4 | +5.6% | 26,400 |
| 2006/04/26 | 2,733.3 | 2,766.7 | 2,733.3 | 2,733.3 | +33.3 | +1.2% | 4,950 |
| 2006/04/25 | 2,733.3 | 2,733.3 | 2,686.7 | 2,700 | -33.3 | -1.2% | 15,900 |
| 2006/04/24 | 2,793.3 | 2,793.3 | 2,706.7 | 2,733.3 | -73.4 | -2.6% | 9,300 |
| 2006/04/21 | 2,813.3 | 2,840 | 2,806.7 | 2,806.7 | -73.3 | -2.5% | 10,050 |
| 2006/04/20 | 2,833.3 | 2,880 | 2,800 | 2,880 | +13.3 | +0.5% | 16,350 |
| 2006/04/19 | 2,866.7 | 2,900 | 2,833.3 | 2,866.7 | +6.7 | +0.2% | 87,900 |
| 2006/04/18 | 2,833.3 | 2,880 | 2,800 | 2,860 | +6.7 | +0.2% | 37,950 |
| 2006/04/17 | 2,913.3 | 2,913.3 | 2,853.3 | 2,853.3 | -60 | -2.1% | 41,550 |
| 2006/04/14 | 2,813.3 | 2,940 | 2,806.7 | 2,913.3 | +93.3 | +3.3% | 85,200 |
| 2006/04/13 | 2,773.3 | 2,820 | 2,766.7 | 2,820 | +66.7 | +2.4% | 53,550 |
| 2006/04/12 | 2,786.7 | 2,800 | 2,733.3 | 2,753.3 | -46.7 | -1.7% | 12,000 |
| 2006/04/11 | 2,833.3 | 2,833.3 | 2,780 | 2,800 | -33.3 | -1.2% | 7,800 |
| 2006/04/10 | 2,726.7 | 2,833.3 | 2,686.7 | 2,833.3 | +40 | +1.4% | 68,550 |
| 2006/04/07 | 2,740 | 2,800 | 2,740 | 2,793.3 | -6.7 | -0.2% | 51,450 |
4701～
4750
件表示中 / 6676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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.91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 |
| ｓａｎｔｅｃＨＤ | 761,000円 | +8.2% | -8.7% | 1.97% | 18.65倍 | 4.18倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 324,000円 | +7.8% | +5.7% | 3.86% | 11.14倍 | 1.54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 |
| 日置電 | 605,000円 | +5.5% | -5.0% | 3.31% | 14.03倍 | 2.01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 |
| 日信号 | 121,600円 | +1.1% | +0.1% | 3.54% | 10.11倍 | 0.74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
