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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 4,140 | 4,180 | 4,125 | 4,175 | +35 | +0.8% | 26,300 |
| 2023/09/06 | 4,150 | 4,150 | 4,100 | 4,140 | +40 | +1% | 35,100 |
| 2023/09/05 | 4,055 | 4,110 | 4,030 | 4,100 | +80 | +2% | 33,700 |
| 2023/09/04 | 3,995 | 4,020 | 3,985 | 4,020 | +55 | +1.4% | 16,100 |
| 2023/09/01 | 3,960 | 3,985 | 3,955 | 3,965 | +5 | +0.1% | 20,000 |
| 2023/08/31 | 3,955 | 3,985 | 3,945 | 3,960 | +15 | +0.4% | 37,000 |
| 2023/08/30 | 3,970 | 3,970 | 3,935 | 3,945 | +15 | +0.4% | 21,800 |
| 2023/08/29 | 3,940 | 3,945 | 3,915 | 3,930 | -10 | -0.3% | 8,200 |
| 2023/08/28 | 3,885 | 3,940 | 3,885 | 3,940 | +60 | +1.5% | 16,900 |
| 2023/08/25 | 3,900 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 19,300 |
| 2023/08/24 | 3,900 | 3,930 | 3,895 | 3,910 | +15 | +0.4% | 19,300 |
| 2023/08/23 | 3,860 | 3,905 | 3,855 | 3,895 | +35 | +0.9% | 15,300 |
| 2023/08/22 | 3,845 | 3,870 | 3,845 | 3,860 | +10 | +0.3% | 17,000 |
| 2023/08/21 | 3,855 | 3,875 | 3,850 | 3,850 | -5 | -0.1% | 14,300 |
| 2023/08/18 | 3,865 | 3,865 | 3,845 | 3,855 | -20 | -0.5% | 21,200 |
| 2023/08/17 | 3,875 | 3,895 | 3,855 | 3,875 | ±0 | ±0% | 21,600 |
| 2023/08/16 | 3,890 | 3,895 | 3,865 | 3,875 | -15 | -0.4% | 19,500 |
| 2023/08/15 | 3,900 | 3,905 | 3,880 | 3,890 | +5 | +0.1% | 18,600 |
| 2023/08/14 | 3,960 | 3,960 | 3,880 | 3,885 | -30 | -0.8% | 23,500 |
| 2023/08/10 | 3,875 | 3,930 | 3,830 | 3,915 | +40 | +1% | 22,000 |
| 2023/08/09 | 3,840 | 3,885 | 3,810 | 3,875 | +35 | +0.9% | 20,800 |
| 2023/08/08 | 3,825 | 3,855 | 3,815 | 3,840 | +15 | +0.4% | 32,300 |
| 2023/08/07 | 3,935 | 3,935 | 3,770 | 3,825 | -210 | -5.2% | 63,800 |
| 2023/08/04 | 4,010 | 4,040 | 3,980 | 4,035 | +35 | +0.9% | 38,300 |
| 2023/08/03 | 4,085 | 4,085 | 4,000 | 4,000 | -130 | -3.1% | 45,700 |
| 2023/08/02 | 4,145 | 4,175 | 4,125 | 4,130 | -25 | -0.6% | 47,600 |
| 2023/08/01 | 4,145 | 4,170 | 4,125 | 4,155 | +5 | +0.1% | 33,400 |
| 2023/07/31 | 4,160 | 4,175 | 4,120 | 4,150 | +60 | +1.5% | 25,700 |
| 2023/07/28 | 4,050 | 4,090 | 4,000 | 4,090 | +10 | +0.2% | 42,700 |
| 2023/07/27 | 4,160 | 4,160 | 4,065 | 4,080 | -75 | -1.8% | 34,100 |
| 2023/07/26 | 4,105 | 4,155 | 4,095 | 4,155 | +45 | +1.1% | 18,000 |
| 2023/07/25 | 4,095 | 4,125 | 4,085 | 4,110 | +15 | +0.4% | 25,500 |
| 2023/07/24 | 4,085 | 4,125 | 4,075 | 4,095 | +15 | +0.4% | 22,100 |
| 2023/07/21 | 4,120 | 4,130 | 4,075 | 4,080 | -40 | -1% | 22,300 |
| 2023/07/20 | 4,200 | 4,200 | 4,115 | 4,120 | -50 | -1.2% | 23,700 |
| 2023/07/19 | 4,155 | 4,175 | 4,120 | 4,170 | +55 | +1.3% | 22,000 |
| 2023/07/18 | 4,065 | 4,125 | 4,065 | 4,115 | +75 | +1.9% | 18,400 |
| 2023/07/14 | 4,070 | 4,070 | 4,020 | 4,040 | +20 | +0.5% | 15,400 |
| 2023/07/13 | 4,030 | 4,040 | 3,985 | 4,020 | -10 | -0.2% | 29,200 |
| 2023/07/12 | 4,115 | 4,115 | 4,030 | 4,030 | -60 | -1.5% | 32,200 |
| 2023/07/11 | 4,140 | 4,140 | 4,090 | 4,090 | -5 | -0.1% | 19,100 |
| 2023/07/10 | 4,090 | 4,145 | 4,085 | 4,095 | +5 | +0.1% | 28,100 |
| 2023/07/07 | 4,100 | 4,145 | 4,060 | 4,090 | -80 | -1.9% | 29,400 |
| 2023/07/06 | 4,180 | 4,210 | 4,150 | 4,170 | -15 | -0.4% | 22,900 |
| 2023/07/05 | 4,160 | 4,205 | 4,115 | 4,185 | -20 | -0.5% | 29,900 |
| 2023/07/04 | 4,260 | 4,260 | 4,195 | 4,205 | -55 | -1.3% | 20,000 |
| 2023/07/03 | 4,220 | 4,265 | 4,220 | 4,260 | +100 | +2.4% | 18,600 |
| 2023/06/30 | 4,175 | 4,200 | 4,140 | 4,160 | -40 | -1% | 36,600 |
| 2023/06/29 | 4,225 | 4,255 | 4,180 | 4,200 | -10 | -0.2% | 27,900 |
| 2023/06/28 | 4,185 | 4,210 | 4,160 | 4,210 | +45 | +1.1% | 25,300 |
451～
500
件表示中 / 6642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 | 366,500円 | +7.6% | -3.1% | 4.09% | 8.88倍 | 0.79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 | 303,000円 | 0.0% | +2.7% | 2.64% | 10.46倍 | 1.28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 | 300,500円 | +3.9% | +2.7% | 4.16% | 15.19倍 | 1.29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 | 537,000円 | +5.5% | -5.0% | 3.72% | 12.45倍 | 1.83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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
