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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,026.7 | 1,031.1 | 982.2 | 982.2 | -44.5 | -4.3% | 47,700 |
| 2004/11/17 | 1,000 | 1,026.7 | 1,000 | 1,026.7 | ±0 | ±0% | 21,600 |
| 2004/11/16 | 1,026.7 | 1,026.7 | 1,022.2 | 1,026.7 | ±0 | ±0% | 13,950 |
| 2004/11/15 | 1,022.2 | 1,026.7 | 1,022.2 | 1,026.7 | -4.4 | -0.4% | 8,775 |
| 2004/11/12 | 1,022.2 | 1,031.1 | 1,022.2 | 1,031.1 | +8.9 | +0.9% | 11,925 |
| 2004/11/11 | 1,022.2 | 1,031.1 | 1,022.2 | 1,022.2 | ±0 | ±0% | 16,875 |
| 2004/11/10 | 1,031.1 | 1,031.1 | 1,013.3 | 1,022.2 | +8.9 | +0.9% | 59,850 |
| 2004/11/09 | 1,013.3 | 1,013.3 | 1,013.3 | 1,013.3 | ±0 | ±0% | 9,000 |
| 2004/11/08 | 1,026.7 | 1,026.7 | 1,013.3 | 1,013.3 | -13.4 | -1.3% | 24,300 |
| 2004/11/05 | 1,022.2 | 1,031.1 | 1,013.3 | 1,026.7 | +8.9 | +0.9% | 24,525 |
| 2004/11/04 | 1,017.8 | 1,022.2 | 1,008.9 | 1,017.8 | +17.8 | +1.8% | 43,200 |
| 2004/11/02 | 1,008.9 | 1,008.9 | 968.9 | 1,000 | -8.9 | -0.9% | 25,200 |
| 2004/11/01 | 1,013.3 | 1,017.8 | 1,008.9 | 1,008.9 | -4.4 | -0.4% | 12,375 |
| 2004/10/29 | 1,022.2 | 1,022.2 | 1,004.4 | 1,013.3 | -8.9 | -0.9% | 15,750 |
| 2004/10/28 | 1,022.2 | 1,031.1 | 1,013.3 | 1,022.2 | ±0 | ±0% | 17,550 |
| 2004/10/27 | 1,044.4 | 1,044.4 | 1,022.2 | 1,022.2 | +13.3 | +1.3% | 3,825 |
| 2004/10/26 | 986.7 | 1,022.2 | 986.7 | 1,008.9 | -13.3 | -1.3% | 14,625 |
| 2004/10/25 | 986.7 | 1,022.2 | 986.7 | 1,022.2 | ±0 | ±0% | 6,750 |
| 2004/10/22 | 1,008.9 | 1,026.7 | 1,000 | 1,022.2 | -22.2 | -2.1% | 35,325 |
| 2004/10/21 | 1,044.4 | 1,053.3 | 1,044.4 | 1,044.4 | ±0 | ±0% | 13,500 |
| 2004/10/20 | 1,013.3 | 1,044.4 | 1,013.3 | 1,044.4 | -4.5 | -0.4% | 4,950 |
| 2004/10/19 | 1,044.4 | 1,048.9 | 1,026.7 | 1,048.9 | +4.5 | +0.4% | 11,475 |
| 2004/10/18 | 1,040 | 1,044.4 | 1,040 | 1,044.4 | +4.4 | +0.4% | 13,725 |
| 2004/10/15 | 1,040 | 1,040 | 1,026.7 | 1,040 | ±0 | ±0% | 10,575 |
| 2004/10/14 | 1,044.4 | 1,044.4 | 1,035.6 | 1,040 | -4.4 | -0.4% | 9,000 |
| 2004/10/13 | 1,053.3 | 1,053.3 | 1,044.4 | 1,044.4 | ±0 | ±0% | 4,050 |
| 2004/10/12 | 1,053.3 | 1,053.3 | 1,040 | 1,044.4 | +8.8 | +0.8% | 8,325 |
| 2004/10/08 | 1,035.6 | 1,040 | 1,035.6 | 1,035.6 | ±0 | ±0% | 7,425 |
| 2004/10/07 | 1,048.9 | 1,048.9 | 1,035.6 | 1,035.6 | -4.4 | -0.4% | 6,750 |
| 2004/10/06 | 1,035.6 | 1,048.9 | 1,035.6 | 1,040 | +4.4 | +0.4% | 8,550 |
| 2004/10/05 | 1,066.7 | 1,066.7 | 1,031.1 | 1,035.6 | -44.4 | -4.1% | 8,100 |
| 2004/10/04 | 1,071.1 | 1,084.4 | 1,062.2 | 1,080 | +26.7 | +2.5% | 21,825 |
| 2004/10/01 | 1,044.4 | 1,053.3 | 1,040 | 1,053.3 | +31.1 | +3% | 19,575 |
| 2004/09/30 | 1,022.2 | 1,026.7 | 1,004.4 | 1,022.2 | -40 | -3.8% | 77,625 |
| 2004/09/29 | 995.6 | 1,062.2 | 995.6 | 1,062.2 | +62.2 | +6.2% | 32,400 |
| 2004/09/28 | 1,022.2 | 1,022.2 | 1,000 | 1,000 | -13.3 | -1.3% | 17,550 |
| 2004/09/27 | 1,044.4 | 1,044.4 | 1,004.4 | 1,013.3 | +31.1 | +3.2% | 27,225 |
| 2004/09/24 | 995.6 | 995.6 | 946.7 | 982.2 | -22.2 | -2.2% | 19,800 |
| 2004/09/22 | 1,000 | 1,004.4 | 995.6 | 1,004.4 | +4.4 | +0.4% | 9,225 |
| 2004/09/21 | 1,000 | 1,004.4 | 995.6 | 1,000 | ±0 | ±0% | 18,225 |
| 2004/09/17 | 995.6 | 1,000 | 995.6 | 1,000 | +4.4 | +0.4% | 12,150 |
| 2004/09/16 | 1,008.9 | 1,008.9 | 995.6 | 995.6 | +13.4 | +1.4% | 24,300 |
| 2004/09/15 | 1,013.3 | 1,022.2 | 982.2 | 982.2 | -31.1 | -3.1% | 8,325 |
| 2004/09/14 | 1,026.7 | 1,026.7 | 1,013.3 | 1,013.3 | -35.6 | -3.4% | 13,950 |
| 2004/09/13 | 1,057.8 | 1,066.7 | 1,026.7 | 1,048.9 | -13.3 | -1.3% | 3,375 |
| 2004/09/10 | 1,088.9 | 1,088.9 | 1,040 | 1,062.2 | -4.5 | -0.4% | 8,550 |
| 2004/09/09 | 1,044.4 | 1,066.7 | 1,044.4 | 1,066.7 | +22.3 | +2.1% | 11,025 |
| 2004/09/08 | 1,026.7 | 1,048.9 | 1,026.7 | 1,044.4 | +17.7 | +1.7% | 14,625 |
| 2004/09/07 | 1,022.2 | 1,044.4 | 1,022.2 | 1,026.7 | +13.4 | +1.3% | 22,500 |
| 2004/09/06 | 1,022.2 | 1,026.7 | 1,013.3 | 1,013.3 | -8.9 | -0.9% | 5,625 |
5001～
5050
件表示中 / 6588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 | 325,000円 | -0.7% | -5.1% | 4.62% | 8.10倍 | 0.70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 | 49,000円 | +1.0% | -13.7% | 4.08% | 10.63倍 | 1.97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 | 261,600円 | +3.9% | +2.7% | 4.78% | 13.22倍 | 1.13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 | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 |
| 日信号 | 94,200円 | +1.5% | +11.5% | 3.29% | 10.31倍 | 0.61倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
