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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 2,173.3 | 2,173.3 | 2,133.3 | 2,133.3 | +17.7 | +0.8% | 17,325 |
| 2005/07/08 | 2,088.9 | 2,133.3 | 2,088.9 | 2,115.6 | +22.3 | +1.1% | 32,175 |
| 2005/07/07 | 2,022.2 | 2,097.8 | 1,995.6 | 2,093.3 | +93.3 | +4.7% | 22,950 |
| 2005/07/06 | 2,000 | 2,000 | 1,977.8 | 2,000 | +26.7 | +1.4% | 20,025 |
| 2005/07/05 | 1,991.1 | 1,991.1 | 1,955.6 | 1,973.3 | -17.8 | -0.9% | 7,650 |
| 2005/07/04 | 1,995.6 | 1,995.6 | 1,977.8 | 1,991.1 | ±0 | ±0% | 9,675 |
| 2005/07/01 | 1,982.2 | 2,000 | 1,982.2 | 1,991.1 | +31.1 | +1.6% | 11,925 |
| 2005/06/30 | 1,933.3 | 1,995.6 | 1,933.3 | 1,960 | +26.7 | +1.4% | 9,000 |
| 2005/06/29 | 1,946.7 | 1,946.7 | 1,920 | 1,933.3 | -13.4 | -0.7% | 3,150 |
| 2005/06/28 | 1,951.1 | 1,973.3 | 1,937.8 | 1,946.7 | +84.5 | +4.5% | 21,825 |
| 2005/06/27 | 1,831.1 | 1,862.2 | 1,826.7 | 1,862.2 | -13.4 | -0.7% | 9,675 |
| 2005/06/24 | 1,875.6 | 1,911.1 | 1,866.7 | 1,875.6 | -44.4 | -2.3% | 9,225 |
| 2005/06/23 | 1,920 | 1,928.9 | 1,920 | 1,920 | -13.3 | -0.7% | 4,725 |
| 2005/06/22 | 1,955.6 | 1,955.6 | 1,928.9 | 1,933.3 | -22.3 | -1.1% | 6,300 |
| 2005/06/21 | 1,955.6 | 1,955.6 | 1,920 | 1,955.6 | +4.5 | +0.2% | 7,425 |
| 2005/06/20 | 1,888.9 | 1,977.8 | 1,888.9 | 1,951.1 | +106.7 | +5.8% | 26,100 |
| 2005/06/17 | 1,786.7 | 1,844.4 | 1,786.7 | 1,844.4 | +57.7 | +3.2% | 23,400 |
| 2005/06/16 | 1,768.9 | 1,791.1 | 1,768.9 | 1,786.7 | +40 | +2.3% | 5,175 |
| 2005/06/15 | 1,777.8 | 1,795.6 | 1,746.7 | 1,746.7 | -53.3 | -3% | 5,400 |
| 2005/06/14 | 1,795.6 | 1,800 | 1,777.8 | 1,800 | +40 | +2.3% | 3,600 |
| 2005/06/13 | 1,777.8 | 1,800 | 1,760 | 1,760 | -17.8 | -1% | 6,525 |
| 2005/06/10 | 1,777.8 | 1,800 | 1,777.8 | 1,777.8 | ±0 | ±0% | 11,700 |
| 2005/06/09 | 1,755.6 | 1,777.8 | 1,728.9 | 1,777.8 | +44.5 | +2.6% | 11,925 |
| 2005/06/08 | 1,733.3 | 1,742.2 | 1,733.3 | 1,733.3 | ±0 | ±0% | 9,900 |
| 2005/06/07 | 1,733.3 | 1,733.3 | 1,724.4 | 1,733.3 | -4.5 | -0.3% | 11,025 |
| 2005/06/06 | 1,733.3 | 1,737.8 | 1,733.3 | 1,737.8 | -17.8 | -1% | 3,600 |
| 2005/06/03 | 1,755.6 | 1,755.6 | 1,737.8 | 1,755.6 | +17.8 | +1% | 2,700 |
| 2005/06/02 | 1,755.6 | 1,791.1 | 1,737.8 | 1,737.8 | -8.9 | -0.5% | 22,500 |
| 2005/06/01 | 1,768.9 | 1,768.9 | 1,746.7 | 1,746.7 | -35.5 | -2% | 3,375 |
| 2005/05/31 | 1,777.8 | 1,795.6 | 1,733.3 | 1,782.2 | -17.8 | -1% | 19,125 |
| 2005/05/30 | 1,800 | 1,800 | 1,760 | 1,800 | +31.1 | +1.8% | 33,975 |
| 2005/05/27 | 1,768.9 | 1,773.3 | 1,751.1 | 1,768.9 | -8.9 | -0.5% | 13,950 |
| 2005/05/26 | 1,733.3 | 1,777.8 | 1,688.9 | 1,777.8 | +4.5 | +0.3% | 32,175 |
| 2005/05/25 | 1,711.1 | 1,777.8 | 1,671.1 | 1,773.3 | -4.5 | -0.3% | 22,500 |
| 2005/05/24 | 1,777.8 | 1,786.7 | 1,760 | 1,777.8 | +44.5 | +2.6% | 26,550 |
| 2005/05/23 | 1,768.9 | 1,795.6 | 1,733.3 | 1,733.3 | +8.9 | +0.5% | 25,200 |
| 2005/05/20 | 1,671.1 | 1,728.9 | 1,671.1 | 1,724.4 | +44.4 | +2.6% | 11,250 |
| 2005/05/19 | 1,622.2 | 1,680 | 1,622.2 | 1,680 | +57.8 | +3.6% | 11,250 |
| 2005/05/18 | 1,662.2 | 1,666.7 | 1,617.8 | 1,622.2 | ±0 | ±0% | 9,450 |
| 2005/05/17 | 1,608.9 | 1,666.7 | 1,582.2 | 1,622.2 | +88.9 | +5.8% | 43,200 |
| 2005/05/16 | 1,511.1 | 1,564.4 | 1,511.1 | 1,533.3 | -22.3 | -1.4% | 6,300 |
| 2005/05/13 | 1,564.4 | 1,564.4 | 1,555.6 | 1,555.6 | -44.4 | -2.8% | 1,125 |
| 2005/05/12 | 1,617.8 | 1,617.8 | 1,591.1 | 1,600 | -17.8 | -1.1% | 9,000 |
| 2005/05/11 | 1,591.1 | 1,617.8 | 1,577.8 | 1,617.8 | +26.7 | +1.7% | 11,700 |
| 2005/05/10 | 1,555.6 | 1,591.1 | 1,555.6 | 1,591.1 | +48.9 | +3.2% | 6,075 |
| 2005/05/09 | 1,542.2 | 1,555.6 | 1,533.3 | 1,542.2 | ±0 | ±0% | 10,125 |
| 2005/05/06 | 1,555.6 | 1,555.6 | 1,533.3 | 1,542.2 | +31.1 | +2.1% | 4,050 |
| 2005/05/02 | 1,471.1 | 1,511.1 | 1,471.1 | 1,511.1 | +66.7 | +4.6% | 34,425 |
| 2005/04/28 | 1,431.1 | 1,444.4 | 1,431.1 | 1,444.4 | ±0 | ±0% | 2,475 |
| 2005/04/27 | 1,466.7 | 1,466.7 | 1,422.2 | 1,444.4 | ±0 | ±0% | 11,475 |
4851～
4900
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
