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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 2,115.6 | 2,133.3 | 2,088.9 | 2,111.1 | -26.7 | -1.2% | 38,025 |
| 2005/08/23 | 2,204.4 | 2,213.3 | 2,124.4 | 2,137.8 | ±0 | ±0% | 171,225 |
| 2005/08/22 | 2,111.1 | 2,142.2 | 2,093.3 | 2,137.8 | +26.7 | +1.3% | 101,250 |
| 2005/08/19 | 2,102.2 | 2,128.9 | 2,084.4 | 2,111.1 | +17.8 | +0.9% | 65,925 |
| 2005/08/18 | 2,026.7 | 2,093.3 | 2,026.7 | 2,093.3 | +66.6 | +3.3% | 48,825 |
| 2005/08/17 | 2,035.6 | 2,040 | 2,004.4 | 2,026.7 | -22.2 | -1.1% | 7,425 |
| 2005/08/16 | 2,035.6 | 2,053.3 | 2,022.2 | 2,048.9 | +26.7 | +1.3% | 10,575 |
| 2005/08/15 | 2,022.2 | 2,040 | 2,000 | 2,022.2 | -17.8 | -0.9% | 7,425 |
| 2005/08/12 | 2,066.7 | 2,066.7 | 2,040 | 2,040 | -31.1 | -1.5% | 13,950 |
| 2005/08/11 | 2,062.2 | 2,071.1 | 2,035.6 | 2,071.1 | +44.4 | +2.2% | 43,425 |
| 2005/08/10 | 2,004.4 | 2,044.4 | 1,991.1 | 2,026.7 | +66.7 | +3.4% | 45,000 |
| 2005/08/09 | 1,946.7 | 1,960 | 1,875.6 | 1,960 | +35.6 | +1.8% | 11,025 |
| 2005/08/08 | 1,840 | 1,924.4 | 1,822.2 | 1,924.4 | -4.5 | -0.2% | 24,975 |
| 2005/08/05 | 1,951.1 | 1,951.1 | 1,924.4 | 1,928.9 | -22.2 | -1.1% | 12,375 |
| 2005/08/04 | 1,946.7 | 1,951.1 | 1,911.1 | 1,951.1 | +8.9 | +0.5% | 20,925 |
| 2005/08/03 | 1,897.8 | 1,960 | 1,893.3 | 1,942.2 | -22.2 | -1.1% | 43,875 |
| 2005/08/02 | 2,031.1 | 2,031.1 | 1,955.6 | 1,964.4 | -75.6 | -3.7% | 55,125 |
| 2005/08/01 | 2,040 | 2,057.8 | 2,031.1 | 2,040 | +8.9 | +0.4% | 33,075 |
| 2005/07/29 | 2,031.1 | 2,040 | 2,013.3 | 2,031.1 | -13.3 | -0.7% | 17,550 |
| 2005/07/28 | 2,035.6 | 2,053.3 | 2,031.1 | 2,044.4 | -8.9 | -0.4% | 13,275 |
| 2005/07/27 | 2,057.8 | 2,057.8 | 2,044.4 | 2,053.3 | +8.9 | +0.4% | 10,350 |
| 2005/07/26 | 2,066.7 | 2,066.7 | 2,040 | 2,044.4 | -26.7 | -1.3% | 20,475 |
| 2005/07/25 | 2,075.6 | 2,088.9 | 2,071.1 | 2,071.1 | +4.4 | +0.2% | 21,150 |
| 2005/07/22 | 2,066.7 | 2,088.9 | 2,062.2 | 2,066.7 | -13.3 | -0.6% | 22,500 |
| 2005/07/21 | 2,093.3 | 2,097.8 | 2,080 | 2,080 | -17.8 | -0.8% | 22,950 |
| 2005/07/20 | 2,142.2 | 2,155.6 | 2,088.9 | 2,097.8 | -22.2 | -1% | 25,200 |
| 2005/07/19 | 2,088.9 | 2,133.3 | 2,080 | 2,120 | +53.3 | +2.6% | 10,125 |
| 2005/07/15 | 2,075.6 | 2,088.9 | 2,048.9 | 2,066.7 | -31.1 | -1.5% | 15,525 |
| 2005/07/14 | 2,128.9 | 2,133.3 | 2,075.6 | 2,097.8 | -35.5 | -1.7% | 35,325 |
| 2005/07/13 | 2,191.1 | 2,191.1 | 2,088.9 | 2,133.3 | -44.5 | -2% | 51,975 |
| 2005/07/12 | 2,168.9 | 2,182.2 | 2,155.6 | 2,177.8 | +44.5 | +2.1% | 60,525 |
| 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 |
4901～
4950
件表示中 / 6675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 |
| ホーチキ | 358,000円 | 0.0% | +2.7% | 2.23% | 12.37倍 | 1.51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 |
| 日セラミ | 325,000円 | +7.8% | +5.7% | 3.85% | 11.17倍 | 1.55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 | 607,000円 | +5.5% | -5.0% | 3.29% | 14.07倍 | 2.02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 | 122,000円 | +1.1% | +0.1% | 3.52% | 10.15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
