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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,540 | 3,575 | 3,515 | 3,525 | -15 | -0.4% | 40,700 |
| 2025/05/22 | 3,465 | 3,570 | 3,465 | 3,540 | +20 | +0.6% | 47,400 |
| 2025/05/21 | 3,510 | 3,575 | 3,510 | 3,520 | +10 | +0.3% | 32,400 |
| 2025/05/20 | 3,480 | 3,540 | 3,480 | 3,510 | +30 | +0.9% | 32,300 |
| 2025/05/19 | 3,460 | 3,495 | 3,445 | 3,480 | -20 | -0.6% | 21,200 |
| 2025/05/16 | 3,520 | 3,520 | 3,465 | 3,500 | -25 | -0.7% | 26,200 |
| 2025/05/15 | 3,565 | 3,585 | 3,520 | 3,525 | -75 | -2.1% | 31,100 |
| 2025/05/14 | 3,650 | 3,650 | 3,550 | 3,600 | -50 | -1.4% | 33,800 |
| 2025/05/13 | 3,745 | 3,760 | 3,630 | 3,650 | -95 | -2.5% | 60,500 |
| 2025/05/12 | 3,520 | 3,795 | 3,515 | 3,745 | +365 | +10.8% | 214,900 |
| 2025/05/09 | 3,330 | 3,410 | 3,325 | 3,380 | +45 | +1.3% | 54,500 |
| 2025/05/08 | 3,295 | 3,370 | 3,270 | 3,335 | +10 | +0.3% | 52,400 |
| 2025/05/07 | 3,330 | 3,360 | 3,265 | 3,325 | -5 | -0.2% | 58,900 |
| 2025/05/02 | 3,295 | 3,350 | 3,290 | 3,330 | +35 | +1.1% | 24,800 |
| 2025/05/01 | 3,290 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 38,000 |
| 2025/04/30 | 3,335 | 3,355 | 3,265 | 3,325 | +5 | +0.2% | 52,600 |
| 2025/04/28 | 3,285 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 168,200 |
| 2025/04/25 | 3,265 | 3,295 | 3,245 | 3,290 | +5 | +0.2% | 23,100 |
| 2025/04/24 | 3,250 | 3,315 | 3,250 | 3,285 | +35 | +1.1% | 25,100 |
| 2025/04/23 | 3,250 | 3,265 | 3,200 | 3,250 | +50 | +1.6% | 35,100 |
| 2025/04/22 | 3,245 | 3,250 | 3,180 | 3,200 | -25 | -0.8% | 48,500 |
| 2025/04/21 | 3,240 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 24,400 |
| 2025/04/18 | 3,250 | 3,250 | 3,210 | 3,240 | +35 | +1.1% | 23,400 |
| 2025/04/17 | 3,250 | 3,250 | 3,200 | 3,205 | -45 | -1.4% | 27,700 |
| 2025/04/16 | 3,260 | 3,265 | 3,230 | 3,250 | -5 | -0.2% | 20,600 |
| 2025/04/15 | 3,275 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 27,100 |
| 2025/04/14 | 3,250 | 3,295 | 3,220 | 3,265 | +30 | +0.9% | 41,200 |
| 2025/04/11 | 3,185 | 3,270 | 3,115 | 3,235 | -15 | -0.5% | 142,100 |
| 2025/04/10 | 3,330 | 3,330 | 3,235 | 3,250 | +105 | +3.3% | 49,400 |
| 2025/04/09 | 3,140 | 3,205 | 3,105 | 3,145 | -35 | -1.1% | 98,900 |
| 2025/04/08 | 3,180 | 3,240 | 3,150 | 3,180 | +130 | +4.3% | 61,400 |
| 2025/04/07 | 3,050 | 3,130 | 3,015 | 3,050 | -140 | -4.4% | 68,600 |
| 2025/04/04 | 3,250 | 3,265 | 3,170 | 3,190 | -85 | -2.6% | 70,300 |
| 2025/04/03 | 3,250 | 3,305 | 3,250 | 3,275 | -55 | -1.7% | 41,500 |
| 2025/04/02 | 3,330 | 3,340 | 3,310 | 3,330 | +35 | +1.1% | 28,900 |
| 2025/04/01 | 3,280 | 3,300 | 3,270 | 3,295 | +20 | +0.6% | 23,600 |
| 2025/03/31 | 3,345 | 3,345 | 3,275 | 3,275 | -115 | -3.4% | 42,200 |
| 2025/03/28 | 3,465 | 3,465 | 3,385 | 3,390 | -130 | -3.7% | 41,400 |
| 2025/03/27 | 3,475 | 3,520 | 3,455 | 3,520 | +20 | +0.6% | 35,300 |
| 2025/03/26 | 3,460 | 3,505 | 3,435 | 3,500 | +50 | +1.4% | 33,700 |
| 2025/03/25 | 3,410 | 3,465 | 3,410 | 3,450 | +45 | +1.3% | 37,300 |
| 2025/03/24 | 3,465 | 3,475 | 3,405 | 3,405 | -40 | -1.2% | 40,400 |
| 2025/03/21 | 3,425 | 3,460 | 3,415 | 3,445 | ±0 | ±0% | 23,300 |
| 2025/03/19 | 3,420 | 3,465 | 3,420 | 3,445 | +20 | +0.6% | 16,500 |
| 2025/03/18 | 3,400 | 3,450 | 3,400 | 3,425 | +35 | +1% | 18,200 |
| 2025/03/17 | 3,400 | 3,430 | 3,380 | 3,390 | +20 | +0.6% | 20,400 |
| 2025/03/14 | 3,365 | 3,375 | 3,330 | 3,370 | +5 | +0.1% | 28,600 |
| 2025/03/13 | 3,390 | 3,415 | 3,365 | 3,365 | -15 | -0.4% | 26,900 |
| 2025/03/12 | 3,385 | 3,390 | 3,365 | 3,380 | -20 | -0.6% | 24,000 |
| 2025/03/11 | 3,370 | 3,400 | 3,335 | 3,400 | +10 | +0.3% | 47,700 |
1～
50
件表示中 / 6607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 | 352,500円 | +7.6% | -3.1% | 4.26% | 8.65倍 | 0.77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 |
| 日置電 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94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 |
| 日セラミ | 281,000円 | +3.9% | +2.7% | 4.45% | 14.20倍 | 1.21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 |
| ＩＤＥＣ | 224,800円 | +2.0% | +44.4% | 5.78% | 19.22倍 | 1.05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 |
| ホーチキ | 267,000円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
