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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 4,165 | 4,180 | 4,120 | 4,145 | -40 | -1% | 33,500 |
| 2023/06/14 | 4,130 | 4,185 | 4,110 | 4,185 | +115 | +2.8% | 39,600 |
| 2023/06/13 | 4,080 | 4,090 | 4,040 | 4,070 | -15 | -0.4% | 30,900 |
| 2023/06/12 | 4,090 | 4,110 | 4,060 | 4,085 | +60 | +1.5% | 32,200 |
| 2023/06/09 | 3,990 | 4,040 | 3,970 | 4,025 | +50 | +1.3% | 47,100 |
| 2023/06/08 | 3,970 | 3,995 | 3,955 | 3,975 | +5 | +0.1% | 65,500 |
| 2023/06/07 | 4,045 | 4,075 | 3,965 | 3,970 | -45 | -1.1% | 38,500 |
| 2023/06/06 | 3,990 | 4,025 | 3,960 | 4,015 | -35 | -0.9% | 35,500 |
| 2023/06/05 | 4,080 | 4,085 | 4,010 | 4,050 | +65 | +1.6% | 43,600 |
| 2023/06/02 | 3,915 | 3,990 | 3,885 | 3,985 | +70 | +1.8% | 52,700 |
| 2023/06/01 | 4,000 | 4,015 | 3,890 | 3,915 | -100 | -2.5% | 53,500 |
| 2023/05/31 | 4,015 | 4,075 | 4,010 | 4,015 | -55 | -1.4% | 88,000 |
| 2023/05/30 | 4,125 | 4,130 | 4,065 | 4,070 | -65 | -1.6% | 26,700 |
| 2023/05/29 | 4,140 | 4,185 | 4,125 | 4,135 | +5 | +0.1% | 32,400 |
| 2023/05/26 | 4,255 | 4,285 | 4,120 | 4,130 | -110 | -2.6% | 61,200 |
| 2023/05/25 | 4,155 | 4,270 | 4,155 | 4,240 | +70 | +1.7% | 28,300 |
| 2023/05/24 | 4,175 | 4,195 | 4,170 | 4,170 | -5 | -0.1% | 23,800 |
| 2023/05/23 | 4,215 | 4,265 | 4,165 | 4,175 | -5 | -0.1% | 46,200 |
| 2023/05/22 | 4,155 | 4,195 | 4,135 | 4,180 | +95 | +2.3% | 42,700 |
| 2023/05/19 | 4,065 | 4,100 | 4,050 | 4,085 | +55 | +1.4% | 35,300 |
| 2023/05/18 | 4,015 | 4,030 | 3,985 | 4,030 | +40 | +1% | 43,500 |
| 2023/05/17 | 3,935 | 3,995 | 3,930 | 3,990 | -5 | -0.1% | 40,700 |
| 2023/05/16 | 3,985 | 3,995 | 3,955 | 3,995 | +75 | +1.9% | 51,400 |
| 2023/05/15 | 3,915 | 3,925 | 3,890 | 3,920 | +20 | +0.5% | 70,300 |
| 2023/05/12 | 3,930 | 3,950 | 3,885 | 3,900 | -25 | -0.6% | 34,000 |
| 2023/05/11 | 4,040 | 4,040 | 3,910 | 3,925 | -115 | -2.8% | 59,400 |
| 2023/05/10 | 4,150 | 4,150 | 3,980 | 4,040 | -170 | -4% | 78,600 |
| 2023/05/09 | 4,275 | 4,275 | 4,185 | 4,210 | +5 | +0.1% | 48,700 |
| 2023/05/08 | 4,250 | 4,250 | 4,140 | 4,205 | -45 | -1.1% | 52,500 |
| 2023/05/02 | 4,320 | 4,330 | 4,235 | 4,250 | -40 | -0.9% | 32,600 |
| 2023/05/01 | 4,295 | 4,335 | 4,280 | 4,290 | +20 | +0.5% | 40,800 |
| 2023/04/28 | 4,195 | 4,280 | 4,195 | 4,270 | +200 | +4.9% | 69,900 |
| 2023/04/27 | 4,065 | 4,140 | 4,060 | 4,070 | +25 | +0.6% | 215,000 |
| 2023/04/26 | 3,980 | 4,060 | 3,965 | 4,045 | +45 | +1.1% | 64,400 |
| 2023/04/25 | 4,000 | 4,060 | 4,000 | 4,000 | +5 | +0.1% | 42,700 |
| 2023/04/24 | 4,055 | 4,055 | 3,985 | 3,995 | -60 | -1.5% | 39,300 |
| 2023/04/21 | 3,950 | 4,075 | 3,950 | 4,055 | +105 | +2.7% | 30,000 |
| 2023/04/20 | 3,860 | 3,955 | 3,860 | 3,950 | +50 | +1.3% | 21,900 |
| 2023/04/19 | 3,885 | 3,905 | 3,870 | 3,900 | +20 | +0.5% | 22,200 |
| 2023/04/18 | 3,875 | 3,905 | 3,875 | 3,880 | +5 | +0.1% | 37,500 |
| 2023/04/17 | 3,910 | 3,910 | 3,865 | 3,875 | -35 | -0.9% | 34,500 |
| 2023/04/14 | 3,910 | 3,925 | 3,890 | 3,910 | +5 | +0.1% | 33,000 |
| 2023/04/13 | 3,925 | 3,955 | 3,900 | 3,905 | -20 | -0.5% | 35,200 |
| 2023/04/12 | 3,955 | 3,955 | 3,920 | 3,925 | -25 | -0.6% | 29,200 |
| 2023/04/11 | 3,920 | 3,950 | 3,880 | 3,950 | +75 | +1.9% | 33,500 |
| 2023/04/10 | 3,905 | 3,930 | 3,870 | 3,875 | +5 | +0.1% | 26,700 |
| 2023/04/07 | 3,885 | 3,895 | 3,835 | 3,870 | +15 | +0.4% | 25,300 |
| 2023/04/06 | 3,930 | 3,975 | 3,840 | 3,855 | -100 | -2.5% | 39,600 |
| 2023/04/05 | 3,960 | 3,980 | 3,940 | 3,955 | -30 | -0.8% | 37,400 |
| 2023/04/04 | 3,950 | 4,005 | 3,950 | 3,985 | +15 | +0.4% | 25,300 |
451～
500
件表示中 / 6584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 | 320,500円 | -0.7% | -5.1% | 4.68% | 7.99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 |
| ワコム | 48,500円 | +1.0% | -13.7% | 4.12% | 10.52倍 | 1.95倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 日セラミ | 251,700円 | +3.9% | +2.7% | 4.97% | 12.72倍 | 1.08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 |
| ＪＤＩ | 1,600円 | -24.7% | - | 0.00% | - | 0.93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 |
| ホーチキ | 232,000円 | +5.9% | +16.9% | 3.10% | 8.36倍 | 1.06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
