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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 2,260 | 2,333.3 | 2,253.3 | 2,313.3 | +60 | +2.7% | 51,150 |
| 2005/12/05 | 2,246.7 | 2,266.7 | 2,140 | 2,253.3 | +6.6 | +0.3% | 57,900 |
| 2005/12/02 | 2,240 | 2,253.3 | 2,200 | 2,246.7 | +6.7 | +0.3% | 56,250 |
| 2005/12/01 | 2,240 | 2,253.3 | 2,226.7 | 2,240 | ±0 | ±0% | 78,000 |
| 2005/11/30 | 2,233.3 | 2,260 | 2,220 | 2,240 | -20 | -0.9% | 60,900 |
| 2005/11/29 | 2,133.3 | 2,260 | 2,120 | 2,260 | -6.7 | -0.3% | 66,150 |
| 2005/11/28 | 2,113.3 | 2,266.7 | 2,066.7 | 2,266.7 | +220 | +10.7% | 101,250 |
| 2005/11/25 | 2,000 | 2,093.3 | 2,000 | 2,046.7 | +50 | +2.5% | 138,750 |
| 2005/11/24 | 1,920 | 2,013.3 | 1,900 | 1,996.7 | ±0 | ±0% | 147,900 |
| 2005/11/22 | 2,066.7 | 2,086.7 | 1,973.3 | 1,996.7 | -203.3 | -9.2% | 193,350 |
| 2005/11/21 | 2,213.3 | 2,220 | 2,200 | 2,200 | +13.3 | +0.6% | 36,750 |
| 2005/11/18 | 2,173.3 | 2,186.7 | 2,160 | 2,186.7 | +13.4 | +0.6% | 21,900 |
| 2005/11/17 | 2,153.3 | 2,173.3 | 2,146.7 | 2,173.3 | +6.6 | +0.3% | 14,400 |
| 2005/11/16 | 2,160 | 2,166.7 | 2,146.7 | 2,166.7 | ±0 | ±0% | 6,300 |
| 2005/11/15 | 2,166.7 | 2,180 | 2,133.3 | 2,166.7 | +40 | +1.9% | 11,250 |
| 2005/11/14 | 2,133.3 | 2,166.7 | 2,126.7 | 2,126.7 | +20 | +0.9% | 14,100 |
| 2005/11/11 | 2,100 | 2,146.7 | 2,100 | 2,106.7 | +6.7 | +0.3% | 3,300 |
| 2005/11/10 | 2,106.7 | 2,126.7 | 2,066.7 | 2,100 | -13.3 | -0.6% | 13,800 |
| 2005/11/09 | 2,153.3 | 2,153.3 | 2,113.3 | 2,113.3 | -60 | -2.8% | 15,000 |
| 2005/11/08 | 2,186.7 | 2,226.7 | 2,166.7 | 2,173.3 | -33.4 | -1.5% | 15,150 |
| 2005/11/07 | 2,213.3 | 2,213.3 | 2,186.7 | 2,206.7 | -6.6 | -0.3% | 6,150 |
| 2005/11/04 | 2,226.7 | 2,226.7 | 2,193.3 | 2,213.3 | -6.7 | -0.3% | 7,800 |
| 2005/11/02 | 2,193.3 | 2,220 | 2,180 | 2,220 | +13.3 | +0.6% | 9,450 |
| 2005/11/01 | 2,206.7 | 2,220 | 2,193.3 | 2,206.7 | -20 | -0.9% | 8,400 |
| 2005/10/31 | 2,246.7 | 2,246.7 | 2,173.3 | 2,226.7 | +46.7 | +2.1% | 6,000 |
| 2005/10/28 | 2,186.7 | 2,186.7 | 2,153.3 | 2,180 | +26.7 | +1.2% | 5,400 |
| 2005/10/27 | 2,140 | 2,153.3 | 2,120 | 2,153.3 | +13.3 | +0.6% | 6,300 |
| 2005/10/26 | 2,133.3 | 2,153.3 | 2,133.3 | 2,140 | -13.3 | -0.6% | 2,400 |
| 2005/10/25 | 2,200 | 2,200 | 2,133.3 | 2,153.3 | -33.4 | -1.5% | 6,450 |
| 2005/10/24 | 2,200 | 2,240 | 2,140 | 2,186.7 | +13.4 | +0.6% | 17,850 |
| 2005/10/21 | 2,140 | 2,200 | 2,106.7 | 2,173.3 | +60 | +2.8% | 10,350 |
| 2005/10/20 | 2,160 | 2,173.3 | 2,106.7 | 2,113.3 | -60 | -2.8% | 5,700 |
| 2005/10/19 | 2,220 | 2,220 | 2,140 | 2,173.3 | -60 | -2.7% | 7,050 |
| 2005/10/18 | 2,226.7 | 2,233.3 | 2,200 | 2,233.3 | +26.6 | +1.2% | 12,000 |
| 2005/10/17 | 2,206.7 | 2,233.3 | 2,200 | 2,206.7 | -13.3 | -0.6% | 4,800 |
| 2005/10/14 | 2,233.3 | 2,233.3 | 2,206.7 | 2,220 | -6.7 | -0.3% | 4,650 |
| 2005/10/13 | 2,260 | 2,260 | 2,200 | 2,226.7 | ±0 | ±0% | 5,700 |
| 2005/10/12 | 2,206.7 | 2,253.3 | 2,200 | 2,226.7 | ±0 | ±0% | 6,300 |
| 2005/10/11 | 2,260 | 2,266.7 | 2,206.7 | 2,226.7 | ±0 | ±0% | 4,650 |
| 2005/10/07 | 2,206.7 | 2,226.7 | 2,200 | 2,226.7 | ±0 | ±0% | 3,000 |
| 2005/10/06 | 2,233.3 | 2,266.7 | 2,226.7 | 2,226.7 | -73.3 | -3.2% | 5,100 |
| 2005/10/05 | 2,233.3 | 2,300 | 2,233.3 | 2,300 | +53.3 | +2.4% | 10,500 |
| 2005/10/04 | 2,240 | 2,260 | 2,240 | 2,246.7 | -13.3 | -0.6% | 5,250 |
| 2005/10/03 | 2,320 | 2,320 | 2,233.3 | 2,260 | -60 | -2.6% | 6,000 |
| 2005/09/30 | 2,366.7 | 2,366.7 | 2,266.7 | 2,320 | -46.7 | -2% | 9,000 |
| 2005/09/29 | 2,366.7 | 2,373.3 | 2,240 | 2,366.7 | +6.7 | +0.3% | 28,500 |
| 2005/09/28 | 2,173.3 | 2,366.7 | 2,173.3 | 2,360 | +193.3 | +8.9% | 42,000 |
| 2005/09/27 | 2,246.7 | 2,266.7 | 2,166.7 | 2,166.7 | +42.3 | +2% | 30,450 |
| 2005/09/26 | 2,133.3 | 2,146.7 | 2,124.4 | 2,124.4 | -4.5 | -0.2% | 51,525 |
| 2005/09/22 | 2,137.8 | 2,142.2 | 2,120 | 2,128.9 | -22.2 | -1% | 27,000 |
4751～
4800
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 | 333,000円 | -0.7% | -5.1% | 4.50% | 8.30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 | 228,600円 | -8.0% | -54.9% | 5.69% | 47.47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 |
| 日セラミ | 263,700円 | +3.9% | +2.7% | 4.74% | 13.33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 | 1,700円 | -24.7% | - | 0.00% | - | 0.98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
