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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 893.3 | 893.3 | 848.9 | 866.7 | ±0 | ±0% | 4,950 |
| 2004/08/13 | 911.1 | 911.1 | 866.7 | 866.7 | -44.4 | -4.9% | 32,400 |
| 2004/08/12 | 928.9 | 933.3 | 906.7 | 911.1 | -17.8 | -1.9% | 16,875 |
| 2004/08/11 | 955.6 | 960 | 928.9 | 928.9 | -40 | -4.1% | 12,825 |
| 2004/08/10 | 977.8 | 977.8 | 920 | 968.9 | -31.1 | -3.1% | 17,775 |
| 2004/08/09 | 888.9 | 1,000 | 884.4 | 1,000 | +75.6 | +8.2% | 9,900 |
| 2004/08/06 | 928.9 | 933.3 | 911.1 | 924.4 | -17.8 | -1.9% | 12,825 |
| 2004/08/05 | 973.3 | 977.8 | 902.2 | 942.2 | -35.6 | -3.6% | 7,425 |
| 2004/08/04 | 995.6 | 995.6 | 960 | 977.8 | -44.4 | -4.3% | 20,700 |
| 2004/08/03 | 1,022.2 | 1,022.2 | 964.4 | 1,022.2 | -44.5 | -4.2% | 20,925 |
| 2004/08/02 | 1,088.9 | 1,088.9 | 1,035.6 | 1,066.7 | -22.2 | -2% | 21,825 |
| 2004/07/30 | 991.1 | 1,088.9 | 991.1 | 1,088.9 | +111.1 | +11.4% | 54,900 |
| 2004/07/29 | 977.8 | 977.8 | 968.9 | 977.8 | ±0 | ±0% | 9,225 |
| 2004/07/28 | 977.8 | 986.7 | 977.8 | 977.8 | +22.2 | +2.3% | 900 |
| 2004/07/27 | 1,013.3 | 1,013.3 | 955.6 | 955.6 | -22.2 | -2.3% | 9,450 |
| 2004/07/26 | 1,040 | 1,044.4 | 977.8 | 977.8 | -62.2 | -6% | 13,500 |
| 2004/07/23 | 1,062.2 | 1,062.2 | 1,026.7 | 1,040 | -31.1 | -2.9% | 27,675 |
| 2004/07/22 | 1,102.2 | 1,102.2 | 1,044.4 | 1,071.1 | -31.1 | -2.8% | 21,150 |
| 2004/07/21 | 1,111.1 | 1,111.1 | 1,088.9 | 1,102.2 | -17.8 | -1.6% | 24,750 |
| 2004/07/20 | 1,066.7 | 1,120 | 1,022.2 | 1,120 | +8.9 | +0.8% | 5,850 |
| 2004/07/16 | 1,133.3 | 1,133.3 | 1,111.1 | 1,111.1 | -22.2 | -2% | 12,825 |
| 2004/07/15 | 1,133.3 | 1,146.7 | 1,111.1 | 1,133.3 | -35.6 | -3% | 46,575 |
| 2004/07/14 | 1,191.1 | 1,191.1 | 1,160 | 1,168.9 | ±0 | ±0% | 29,925 |
| 2004/07/13 | 1,173.3 | 1,186.7 | 1,151.1 | 1,168.9 | -13.3 | -1.1% | 52,200 |
| 2004/07/12 | 1,133.3 | 1,186.7 | 1,133.3 | 1,182.2 | +80 | +7.3% | 60,300 |
| 2004/07/09 | 1,115.6 | 1,115.6 | 1,097.8 | 1,102.2 | -13.4 | -1.2% | 15,975 |
| 2004/07/08 | 1,124.4 | 1,124.4 | 1,102.2 | 1,115.6 | +13.4 | +1.2% | 18,450 |
| 2004/07/07 | 1,102.2 | 1,133.3 | 1,057.8 | 1,102.2 | -17.8 | -1.6% | 76,950 |
| 2004/07/06 | 1,133.3 | 1,133.3 | 1,102.2 | 1,120 | -31.1 | -2.7% | 75,825 |
| 2004/07/05 | 1,177.8 | 1,177.8 | 1,120 | 1,151.1 | -40 | -3.4% | 42,525 |
| 2004/07/02 | 1,168.9 | 1,195.6 | 1,151.1 | 1,191.1 | +40 | +3.5% | 124,200 |
| 2004/07/01 | 1,133.3 | 1,200 | 1,106.7 | 1,151.1 | +4.4 | +0.4% | 357,750 |
| 2004/06/30 | 1,137.8 | 1,151.1 | 1,066.7 | 1,146.7 | -8.9 | -0.8% | 195,525 |
| 2004/06/29 | 982.2 | 1,155.6 | 977.8 | 1,155.6 | +173.4 | +17.7% | 370,575 |
| 2004/06/28 | 888.9 | 982.2 | 884.4 | 982.2 | +133.3 | +15.7% | 421,425 |
| 2004/06/25 | 844.4 | 848.9 | 835.6 | 848.9 | +4.5 | +0.5% | 26,775 |
| 2004/06/24 | 844.4 | 844.4 | 831.1 | 844.4 | ±0 | ±0% | 31,725 |
| 2004/06/23 | 848.9 | 853.3 | 822.2 | 844.4 | -13.4 | -1.6% | 27,900 |
| 2004/06/22 | 835.6 | 857.8 | 835.6 | 857.8 | +22.2 | +2.7% | 48,825 |
| 2004/06/21 | 817.8 | 862.2 | 817.8 | 835.6 | +17.8 | +2.2% | 96,300 |
| 2004/06/18 | 822.2 | 822.2 | 817.8 | 817.8 | -13.3 | -1.6% | 14,175 |
| 2004/06/17 | 844.4 | 844.4 | 822.2 | 831.1 | -13.3 | -1.6% | 31,725 |
| 2004/06/16 | 844.4 | 848.9 | 835.6 | 844.4 | ±0 | ±0% | 42,525 |
| 2004/06/15 | 822.2 | 862.2 | 813.3 | 844.4 | +22.2 | +2.7% | 92,925 |
| 2004/06/14 | 800 | 831.1 | 791.1 | 822.2 | +8.9 | +1.1% | 93,375 |
| 2004/06/11 | 817.8 | 822.2 | 795.6 | 813.3 | +4.4 | +0.5% | 89,325 |
| 2004/06/10 | 782.2 | 817.8 | 777.8 | 808.9 | +31.1 | +4% | 107,775 |
| 2004/06/09 | 755.6 | 786.7 | 755.6 | 777.8 | +22.2 | +2.9% | 42,975 |
| 2004/06/08 | 755.6 | 777.8 | 755.6 | 755.6 | ±0 | ±0% | 45,450 |
| 2004/06/07 | 777.8 | 786.7 | 746.7 | 755.6 | -22.2 | -2.9% | 30,375 |
4951～
5000
件表示中 / 6474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 | 419,500円 | -1.3% | -0.9% | 3.58% | 10.54倍 | 0.89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 |
| キヤノン電 | 238,700円 | +0.7% | +1.5% | 2.93% | 15.85倍 | 0.83倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 222,800円 | +0.7% | -24.1% | 4.71% | 26.97倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ＯＫＩ | 98,200円 | +9.0% | -20.7% | 3.05% | 8.96倍 | 0.60倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＪＤＩ | 2,200円 | -7.3% | - | 0.00% | - | 4.54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 |
市場注目の銘柄
チャート関連のコラム
