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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,400 | 1,444.4 | 1,400 | 1,444.4 | +22.2 | +1.6% | 900 |
| 2005/04/25 | 1,475.6 | 1,475.6 | 1,422.2 | 1,422.2 | -44.5 | -3% | 4,500 |
| 2005/04/22 | 1,466.7 | 1,466.7 | 1,462.2 | 1,466.7 | +44.5 | +3.1% | 3,375 |
| 2005/04/21 | 1,417.8 | 1,422.2 | 1,400 | 1,422.2 | ±0 | ±0% | 4,950 |
| 2005/04/20 | 1,395.6 | 1,422.2 | 1,395.6 | 1,422.2 | +31.1 | +2.2% | 3,375 |
| 2005/04/19 | 1,377.8 | 1,395.6 | 1,377.8 | 1,391.1 | -8.9 | -0.6% | 2,025 |
| 2005/04/18 | 1,333.3 | 1,408.9 | 1,333.3 | 1,400 | +22.2 | +1.6% | 13,725 |
| 2005/04/15 | 1,404.4 | 1,404.4 | 1,337.8 | 1,377.8 | -40 | -2.8% | 6,525 |
| 2005/04/14 | 1,444.4 | 1,444.4 | 1,417.8 | 1,417.8 | -17.8 | -1.2% | 2,700 |
| 2005/04/13 | 1,448.9 | 1,448.9 | 1,435.6 | 1,435.6 | -4.4 | -0.3% | 4,275 |
| 2005/04/12 | 1,466.7 | 1,475.6 | 1,435.6 | 1,440 | -13.3 | -0.9% | 9,225 |
| 2005/04/11 | 1,431.1 | 1,466.7 | 1,431.1 | 1,453.3 | +35.5 | +2.5% | 4,950 |
| 2005/04/08 | 1,382.2 | 1,417.8 | 1,377.8 | 1,417.8 | +53.4 | +3.9% | 18,675 |
| 2005/04/07 | 1,400 | 1,400 | 1,355.6 | 1,364.4 | -57.8 | -4.1% | 11,025 |
| 2005/04/06 | 1,448.9 | 1,524.4 | 1,422.2 | 1,422.2 | ±0 | ±0% | 10,125 |
| 2005/04/05 | 1,511.1 | 1,511.1 | 1,422.2 | 1,422.2 | -44.5 | -3% | 3,825 |
| 2005/04/04 | 1,413.3 | 1,475.6 | 1,413.3 | 1,466.7 | -35.5 | -2.4% | 6,075 |
| 2005/04/01 | 1,511.1 | 1,533.3 | 1,502.2 | 1,502.2 | -31.1 | -2% | 4,950 |
| 2005/03/31 | 1,555.6 | 1,555.6 | 1,524.4 | 1,533.3 | -17.8 | -1.1% | 2,925 |
| 2005/03/30 | 1,551.1 | 1,551.1 | 1,542.2 | 1,551.1 | +17.8 | +1.2% | 6,525 |
| 2005/03/29 | 1,577.8 | 1,577.8 | 1,520 | 1,533.3 | -53.4 | -3.4% | 4,950 |
| 2005/03/28 | 1,568.9 | 1,595.6 | 1,564.4 | 1,586.7 | -13.3 | -0.8% | 2,025 |
| 2005/03/25 | 1,542.2 | 1,600 | 1,511.1 | 1,600 | +13.3 | +0.8% | 17,775 |
| 2005/03/24 | 1,600 | 1,622.2 | 1,555.6 | 1,586.7 | -57.7 | -3.5% | 9,000 |
| 2005/03/23 | 1,600 | 1,644.4 | 1,595.6 | 1,644.4 | +44.4 | +2.8% | 39,150 |
| 2005/03/22 | 1,520 | 1,600 | 1,520 | 1,600 | +88.9 | +5.9% | 37,125 |
| 2005/03/18 | 1,493.3 | 1,511.1 | 1,493.3 | 1,511.1 | +31.1 | +2.1% | 29,475 |
| 2005/03/17 | 1,480 | 1,493.3 | 1,462.2 | 1,480 | +44.4 | +3.1% | 27,900 |
| 2005/03/16 | 1,422.2 | 1,444.4 | 1,422.2 | 1,435.6 | +22.3 | +1.6% | 27,000 |
| 2005/03/15 | 1,377.8 | 1,511.1 | 1,377.8 | 1,413.3 | +31.1 | +2.3% | 18,450 |
| 2005/03/14 | 1,355.6 | 1,386.7 | 1,355.6 | 1,382.2 | +17.8 | +1.3% | 11,700 |
| 2005/03/11 | 1,377.8 | 1,382.2 | 1,364.4 | 1,364.4 | -4.5 | -0.3% | 8,100 |
| 2005/03/10 | 1,377.8 | 1,377.8 | 1,360 | 1,368.9 | -4.4 | -0.3% | 4,500 |
| 2005/03/09 | 1,355.6 | 1,377.8 | 1,355.6 | 1,373.3 | +31.1 | +2.3% | 19,800 |
| 2005/03/08 | 1,373.3 | 1,373.3 | 1,337.8 | 1,342.2 | -35.6 | -2.6% | 21,600 |
| 2005/03/07 | 1,333.3 | 1,377.8 | 1,333.3 | 1,377.8 | +48.9 | +3.7% | 41,400 |
| 2005/03/04 | 1,333.3 | 1,333.3 | 1,311.1 | 1,328.9 | +20 | +1.5% | 12,375 |
| 2005/03/03 | 1,324.4 | 1,333.3 | 1,306.7 | 1,308.9 | -15.5 | -1.2% | 12,600 |
| 2005/03/02 | 1,333.3 | 1,333.3 | 1,306.7 | 1,324.4 | -4.5 | -0.3% | 32,175 |
| 2005/03/01 | 1,286.7 | 1,328.9 | 1,286.7 | 1,328.9 | +42.2 | +3.3% | 18,225 |
| 2005/02/28 | 1,284.4 | 1,288.9 | 1,284.4 | 1,286.7 | +8.9 | +0.7% | 20,250 |
| 2005/02/25 | 1,277.8 | 1,280 | 1,273.3 | 1,277.8 | +4.5 | +0.4% | 25,650 |
| 2005/02/24 | 1,266.7 | 1,275.6 | 1,257.8 | 1,273.3 | -6.7 | -0.5% | 19,350 |
| 2005/02/23 | 1,311.1 | 1,311.1 | 1,257.8 | 1,280 | -40 | -3% | 44,550 |
| 2005/02/22 | 1,355.6 | 1,355.6 | 1,275.6 | 1,320 | +142.2 | +12.1% | 92,025 |
| 2005/02/21 | 1,164.4 | 1,177.8 | 1,164.4 | 1,177.8 | +22.2 | +1.9% | 6,300 |
| 2005/02/18 | 1,155.6 | 1,155.6 | 1,148.9 | 1,155.6 | +40 | +3.6% | 26,775 |
| 2005/02/17 | 1,111.1 | 1,115.6 | 1,111.1 | 1,115.6 | +13.4 | +1.2% | 1,575 |
| 2005/02/16 | 1,108.9 | 1,108.9 | 1,097.8 | 1,102.2 | -17.8 | -1.6% | 2,700 |
| 2005/02/15 | 1,128.9 | 1,155.6 | 1,120 | 1,120 | +8.9 | +0.8% | 22,725 |
4901～
4950
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
