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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 3,415 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 22,700 |
| 2025/03/07 | 3,435 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 23,100 |
| 2025/03/06 | 3,425 | 3,470 | 3,425 | 3,460 | +35 | +1% | 23,600 |
| 2025/03/05 | 3,440 | 3,450 | 3,420 | 3,425 | -15 | -0.4% | 26,500 |
| 2025/03/04 | 3,420 | 3,440 | 3,395 | 3,440 | +15 | +0.4% | 22,300 |
| 2025/03/03 | 3,450 | 3,450 | 3,400 | 3,425 | +15 | +0.4% | 32,300 |
| 2025/02/28 | 3,385 | 3,420 | 3,380 | 3,410 | -15 | -0.4% | 45,100 |
| 2025/02/27 | 3,430 | 3,450 | 3,395 | 3,425 | -5 | -0.1% | 30,700 |
| 2025/02/26 | 3,420 | 3,470 | 3,420 | 3,430 | +25 | +0.7% | 40,600 |
| 2025/02/25 | 3,420 | 3,475 | 3,405 | 3,405 | ±0 | ±0% | 42,200 |
| 2025/02/21 | 3,410 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 50,100 |
| 2025/02/20 | 3,430 | 3,445 | 3,415 | 3,435 | -50 | -1.4% | 39,500 |
| 2025/02/19 | 3,500 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 21,000 |
| 2025/02/18 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 25,400 |
| 2025/02/17 | 3,500 | 3,545 | 3,485 | 3,525 | +5 | +0.1% | 42,700 |
| 2025/02/14 | 3,590 | 3,620 | 3,490 | 3,520 | -105 | -2.9% | 69,200 |
| 2025/02/13 | 3,580 | 3,625 | 3,580 | 3,625 | +60 | +1.7% | 37,300 |
| 2025/02/12 | 3,600 | 3,600 | 3,540 | 3,565 | -50 | -1.4% | 51,700 |
| 2025/02/10 | 3,590 | 3,620 | 3,575 | 3,615 | +15 | +0.4% | 25,300 |
| 2025/02/07 | 3,625 | 3,650 | 3,570 | 3,600 | -50 | -1.4% | 36,200 |
| 2025/02/06 | 3,675 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 32,000 |
| 2025/02/05 | 3,685 | 3,705 | 3,650 | 3,675 | -10 | -0.3% | 26,700 |
| 2025/02/04 | 3,745 | 3,780 | 3,685 | 3,685 | -25 | -0.7% | 27,400 |
| 2025/02/03 | 3,760 | 3,830 | 3,695 | 3,710 | -90 | -2.4% | 44,800 |
| 2025/01/31 | 3,830 | 3,830 | 3,785 | 3,800 | -30 | -0.8% | 23,600 |
| 2025/01/30 | 3,810 | 3,830 | 3,790 | 3,830 | +20 | +0.5% | 32,600 |
| 2025/01/29 | 3,845 | 3,845 | 3,805 | 3,810 | -35 | -0.9% | 30,700 |
| 2025/01/28 | 3,845 | 3,855 | 3,805 | 3,845 | -15 | -0.4% | 32,200 |
| 2025/01/27 | 3,850 | 3,860 | 3,835 | 3,860 | +25 | +0.7% | 33,200 |
| 2025/01/24 | 3,855 | 3,860 | 3,835 | 3,835 | -20 | -0.5% | 31,400 |
| 2025/01/23 | 3,850 | 3,880 | 3,805 | 3,855 | -10 | -0.3% | 20,100 |
| 2025/01/22 | 3,850 | 3,875 | 3,835 | 3,865 | +20 | +0.5% | 41,200 |
1～
50
件表示中 / 6575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 | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69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 |
| 芝浦電子 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ホーチキ | 225,300円 | +5.9% | +16.9% | 3.20% | 8.12倍 | 1.03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 |
| イリソ電子 | 242,400円 | -0.5% | -34.6% | 4.13% | 38.72倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
