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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 4,210 | 4,285 | 4,205 | 4,260 | +45 | +1.1% | 28,500 |
| 2025/08/26 | 4,210 | 4,245 | 4,200 | 4,215 | +5 | +0.1% | 17,000 |
| 2025/08/25 | 4,200 | 4,215 | 4,195 | 4,210 | +10 | +0.2% | 21,600 |
| 2025/08/22 | 4,200 | 4,210 | 4,160 | 4,200 | -5 | -0.1% | 23,300 |
| 2025/08/21 | 4,200 | 4,205 | 4,165 | 4,205 | +5 | +0.1% | 25,900 |
| 2025/08/20 | 4,230 | 4,260 | 4,200 | 4,200 | -55 | -1.3% | 9,800 |
| 2025/08/19 | 4,220 | 4,265 | 4,195 | 4,255 | +35 | +0.8% | 24,700 |
| 2025/08/18 | 4,235 | 4,245 | 4,205 | 4,220 | -15 | -0.4% | 22,300 |
| 2025/08/15 | 4,240 | 4,275 | 4,205 | 4,235 | -5 | -0.1% | 45,900 |
| 2025/08/14 | 4,240 | 4,245 | 4,200 | 4,240 | ±0 | ±0% | 18,800 |
| 2025/08/13 | 4,225 | 4,315 | 4,220 | 4,240 | -15 | -0.4% | 37,100 |
| 2025/08/12 | 4,195 | 4,260 | 4,175 | 4,255 | +55 | +1.3% | 30,500 |
| 2025/08/08 | 4,150 | 4,235 | 4,130 | 4,200 | +50 | +1.2% | 45,100 |
| 2025/08/07 | 4,070 | 4,210 | 4,070 | 4,150 | +80 | +2% | 50,800 |
| 2025/08/06 | 4,080 | 4,200 | 4,040 | 4,070 | +200 | +5.2% | 134,000 |
| 2025/08/05 | 3,910 | 3,920 | 3,850 | 3,870 | -25 | -0.6% | 31,200 |
| 2025/08/04 | 3,875 | 3,920 | 3,850 | 3,895 | -25 | -0.6% | 16,300 |
| 2025/08/01 | 3,870 | 3,930 | 3,865 | 3,920 | +50 | +1.3% | 17,000 |
| 2025/07/31 | 3,865 | 3,925 | 3,865 | 3,870 | +35 | +0.9% | 23,000 |
| 2025/07/30 | 3,855 | 3,860 | 3,810 | 3,835 | -15 | -0.4% | 24,300 |
| 2025/07/29 | 3,830 | 3,875 | 3,810 | 3,850 | +15 | +0.4% | 26,700 |
| 2025/07/28 | 3,835 | 3,840 | 3,810 | 3,835 | +30 | +0.8% | 25,600 |
| 2025/07/25 | 3,860 | 3,860 | 3,800 | 3,805 | -55 | -1.4% | 29,400 |
| 2025/07/24 | 3,840 | 3,870 | 3,825 | 3,860 | +35 | +0.9% | 19,600 |
| 2025/07/23 | 3,770 | 3,855 | 3,770 | 3,825 | +95 | +2.5% | 56,200 |
| 2025/07/22 | 3,695 | 3,750 | 3,670 | 3,730 | +25 | +0.7% | 32,300 |
| 2025/07/18 | 3,730 | 3,755 | 3,675 | 3,705 | -25 | -0.7% | 27,000 |
| 2025/07/17 | 3,715 | 3,740 | 3,695 | 3,730 | +10 | +0.3% | 19,400 |
| 2025/07/16 | 3,705 | 3,785 | 3,700 | 3,720 | +15 | +0.4% | 39,700 |
| 2025/07/15 | 3,700 | 3,715 | 3,660 | 3,705 | +5 | +0.1% | 17,100 |
| 2025/07/14 | 3,700 | 3,735 | 3,665 | 3,700 | +5 | +0.1% | 31,700 |
| 2025/07/11 | 3,715 | 3,730 | 3,695 | 3,695 | +20 | +0.5% | 23,800 |
| 2025/07/10 | 3,705 | 3,705 | 3,670 | 3,675 | -15 | -0.4% | 32,200 |
| 2025/07/09 | 3,645 | 3,765 | 3,625 | 3,690 | +55 | +1.5% | 48,300 |
| 2025/07/08 | 3,625 | 3,635 | 3,590 | 3,635 | +40 | +1.1% | 25,800 |
| 2025/07/07 | 3,550 | 3,730 | 3,550 | 3,595 | +45 | +1.3% | 40,900 |
| 2025/07/04 | 3,585 | 3,585 | 3,540 | 3,550 | -10 | -0.3% | 11,000 |
| 2025/07/03 | 3,550 | 3,565 | 3,545 | 3,560 | +15 | +0.4% | 16,000 |
| 2025/07/02 | 3,565 | 3,585 | 3,545 | 3,545 | -20 | -0.6% | 14,400 |
| 2025/07/01 | 3,575 | 3,580 | 3,545 | 3,565 | -20 | -0.6% | 17,600 |
| 2025/06/30 | 3,600 | 3,615 | 3,585 | 3,585 | -5 | -0.1% | 24,400 |
| 2025/06/27 | 3,605 | 3,615 | 3,585 | 3,590 | +25 | +0.7% | 24,900 |
| 2025/06/26 | 3,555 | 3,570 | 3,535 | 3,565 | +20 | +0.6% | 16,000 |
| 2025/06/25 | 3,510 | 3,565 | 3,505 | 3,545 | +25 | +0.7% | 17,900 |
| 2025/06/24 | 3,475 | 3,545 | 3,465 | 3,520 | +70 | +2% | 29,700 |
| 2025/06/23 | 3,420 | 3,450 | 3,400 | 3,450 | +30 | +0.9% | 21,700 |
| 2025/06/20 | 3,435 | 3,445 | 3,405 | 3,420 | -15 | -0.4% | 22,600 |
| 2025/06/19 | 3,445 | 3,445 | 3,405 | 3,435 | -10 | -0.3% | 12,100 |
| 2025/06/18 | 3,440 | 3,445 | 3,415 | 3,445 | +5 | +0.1% | 10,800 |
| 2025/06/17 | 3,445 | 3,465 | 3,400 | 3,440 | -5 | -0.1% | 17,500 |
1～
50
件表示中 / 6673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 | 426,000円 | +7.6% | -3.1% | 3.52% | 10.22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 |
| ニチコン | 134,800円 | +2.4% | -6.8% | 2.67% | 15.09倍 | 0.82倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ホーチキ | 352,000円 | 0.0% | +2.7% | 2.27% | 12.16倍 | 1.48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 | 325,500円 | +7.8% | +5.7% | 3.84% | 11.19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 |
| ｓａｎｔｅｃＨＤ | 728,000円 | +8.2% | -8.7% | 2.06% | 17.84倍 | 4.00倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
