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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 2,593.3 | 2,640 | 2,586.7 | 2,633.3 | ±0 | ±0% | 41,700 |
| 2006/03/23 | 2,560 | 2,633.3 | 2,526.7 | 2,633.3 | +73.3 | +2.9% | 46,500 |
| 2006/03/22 | 2,440 | 2,560 | 2,440 | 2,560 | +120 | +4.9% | 39,450 |
| 2006/03/20 | 2,326.7 | 2,586.7 | 2,320 | 2,440 | +66.7 | +2.8% | 43,650 |
| 2006/03/17 | 2,273.3 | 2,373.3 | 2,260 | 2,373.3 | +33.3 | +1.4% | 26,400 |
| 2006/03/16 | 2,333.3 | 2,353.3 | 2,320 | 2,340 | -26.7 | -1.1% | 15,900 |
| 2006/03/15 | 2,340 | 2,373.3 | 2,326.7 | 2,366.7 | -6.6 | -0.3% | 21,900 |
| 2006/03/14 | 2,340 | 2,380 | 2,333.3 | 2,373.3 | +33.3 | +1.4% | 10,950 |
| 2006/03/13 | 2,373.3 | 2,386.7 | 2,333.3 | 2,340 | ±0 | ±0% | 7,800 |
| 2006/03/10 | 2,333.3 | 2,353.3 | 2,333.3 | 2,340 | -6.7 | -0.3% | 9,900 |
| 2006/03/09 | 2,333.3 | 2,366.7 | 2,300 | 2,346.7 | -26.6 | -1.1% | 17,400 |
| 2006/03/08 | 2,413.3 | 2,413.3 | 2,333.3 | 2,373.3 | -60 | -2.5% | 8,850 |
| 2006/03/07 | 2,433.3 | 2,473.3 | 2,433.3 | 2,433.3 | -33.4 | -1.4% | 18,300 |
| 2006/03/06 | 2,413.3 | 2,486.7 | 2,413.3 | 2,466.7 | +13.4 | +0.5% | 3,600 |
| 2006/03/03 | 2,453.3 | 2,466.7 | 2,440 | 2,453.3 | +13.3 | +0.5% | 9,000 |
| 2006/03/02 | 2,440 | 2,526.7 | 2,433.3 | 2,440 | -100 | -3.9% | 4,950 |
| 2006/03/01 | 2,533.3 | 2,553.3 | 2,400 | 2,540 | -6.7 | -0.3% | 36,150 |
| 2006/02/28 | 2,500 | 2,553.3 | 2,466.7 | 2,546.7 | +40 | +1.6% | 38,100 |
| 2006/02/27 | 2,526.7 | 2,553.3 | 2,500 | 2,506.7 | -26.6 | -1.1% | 69,450 |
| 2006/02/24 | 2,506.7 | 2,533.3 | 2,413.3 | 2,533.3 | +20 | +0.8% | 26,700 |
| 2006/02/23 | 2,500 | 2,526.7 | 2,480 | 2,513.3 | -6.7 | -0.3% | 36,000 |
| 2006/02/22 | 2,346.7 | 2,546.7 | 2,333.3 | 2,520 | +300 | +13.5% | 47,700 |
| 2006/02/21 | 2,200 | 2,220 | 2,133.3 | 2,220 | +270 | +13.8% | 30,000 |
| 2006/02/20 | 2,173.3 | 2,173.3 | 1,860 | 1,950 | -243.3 | -11.1% | 62,850 |
| 2006/02/17 | 2,266.7 | 2,300 | 2,193.3 | 2,193.3 | -106.7 | -4.6% | 8,700 |
| 2006/02/16 | 2,340 | 2,340 | 2,266.7 | 2,300 | -106.7 | -4.4% | 9,750 |
| 2006/02/15 | 2,400 | 2,406.7 | 2,393.3 | 2,406.7 | ±0 | ±0% | 3,000 |
| 2006/02/14 | 2,400 | 2,433.3 | 2,340 | 2,406.7 | ±0 | ±0% | 8,550 |
| 2006/02/13 | 2,500 | 2,526.7 | 2,406.7 | 2,406.7 | -106.6 | -4.2% | 8,250 |
| 2006/02/10 | 2,533.3 | 2,533.3 | 2,466.7 | 2,513.3 | -20 | -0.8% | 9,750 |
| 2006/02/09 | 2,466.7 | 2,533.3 | 2,466.7 | 2,533.3 | +66.6 | +2.7% | 10,050 |
| 2006/02/08 | 2,453.3 | 2,506.7 | 2,453.3 | 2,466.7 | ±0 | ±0% | 11,700 |
| 2006/02/07 | 2,453.3 | 2,466.7 | 2,453.3 | 2,466.7 | -13.3 | -0.5% | 2,550 |
| 2006/02/06 | 2,500 | 2,500 | 2,466.7 | 2,480 | -20 | -0.8% | 3,600 |
| 2006/02/03 | 2,480 | 2,513.3 | 2,446.7 | 2,500 | +20 | +0.8% | 7,500 |
| 2006/02/02 | 2,520 | 2,520 | 2,453.3 | 2,480 | -40 | -1.6% | 26,550 |
| 2006/02/01 | 2,480 | 2,540 | 2,480 | 2,520 | -93.3 | -3.6% | 17,850 |
| 2006/01/31 | 2,600 | 2,646.7 | 2,566.7 | 2,613.3 | -53.4 | -2% | 14,250 |
| 2006/01/30 | 2,506.7 | 2,666.7 | 2,506.7 | 2,666.7 | +166.7 | +6.7% | 31,350 |
| 2006/01/27 | 2,466.7 | 2,500 | 2,433.3 | 2,500 | +80 | +3.3% | 20,850 |
| 2006/01/26 | 2,400 | 2,433.3 | 2,400 | 2,420 | +20 | +0.8% | 8,850 |
| 2006/01/25 | 2,433.3 | 2,440 | 2,400 | 2,400 | -80 | -3.2% | 87,600 |
| 2006/01/24 | 2,373.3 | 2,480 | 2,366.7 | 2,480 | +106.7 | +4.5% | 20,850 |
| 2006/01/23 | 2,386.7 | 2,400 | 2,333.3 | 2,373.3 | -40 | -1.7% | 24,300 |
| 2006/01/20 | 2,406.7 | 2,466.7 | 2,406.7 | 2,413.3 | +46.6 | +2% | 14,250 |
| 2006/01/19 | 2,246.7 | 2,473.3 | 2,246.7 | 2,366.7 | +20 | +0.9% | 13,500 |
| 2006/01/18 | 2,386.7 | 2,400 | 2,053.3 | 2,346.7 | -40 | -1.7% | 26,250 |
| 2006/01/17 | 2,373.3 | 2,533.3 | 2,373.3 | 2,386.7 | -113.3 | -4.5% | 20,700 |
| 2006/01/16 | 2,446.7 | 2,533.3 | 2,446.7 | 2,500 | +26.7 | +1.1% | 17,700 |
| 2006/01/13 | 2,393.3 | 2,526.7 | 2,393.3 | 2,473.3 | +40 | +1.6% | 26,550 |
4701～
4750
件表示中 / 6617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 | 345,000円 | +7.6% | -3.1% | 4.35% | 8.40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 | 297,900円 | 0.0% | +2.7% | 2.69% | 10.29倍 | 1.25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 | 107,700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 | 227,700円 | +2.0% | +44.4% | 5.71% | 19.46倍 | 1.06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 | 292,000円 | +1.1% | +11.0% | 3.94% | 10.30倍 | 1.12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
