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 |
|---|---|---|---|---|---|---|---|
| 2005/02/15 | 1,128.9 | 1,155.6 | 1,120 | 1,120 | +8.9 | +0.8% | 22,725 |
| 2005/02/14 | 1,111.1 | 1,111.1 | 1,080 | 1,111.1 | ±0 | ±0% | 7,200 |
| 2005/02/10 | 1,097.8 | 1,124.4 | 1,097.8 | 1,111.1 | +44.4 | +4.2% | 13,275 |
| 2005/02/09 | 1,066.7 | 1,075.6 | 1,066.7 | 1,066.7 | -15.5 | -1.4% | 1,350 |
| 2005/02/08 | 1,088.9 | 1,088.9 | 1,080 | 1,082.2 | -6.7 | -0.6% | 27,900 |
| 2005/02/07 | 1,120 | 1,120 | 1,084.4 | 1,088.9 | -31.1 | -2.8% | 12,600 |
| 2005/02/04 | 1,102.2 | 1,128.9 | 1,102.2 | 1,120 | +17.8 | +1.6% | 8,100 |
| 2005/02/03 | 1,120 | 1,120 | 1,102.2 | 1,102.2 | -17.8 | -1.6% | 3,825 |
| 2005/02/02 | 1,131.1 | 1,133.3 | 1,120 | 1,120 | -17.8 | -1.6% | 3,150 |
| 2005/02/01 | 1,124.4 | 1,137.8 | 1,124.4 | 1,137.8 | +13.4 | +1.2% | 38,475 |
| 2005/01/31 | 1,133.3 | 1,142.2 | 1,111.1 | 1,124.4 | +13.3 | +1.2% | 34,200 |
| 2005/01/28 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | ±0 | ±0% | 7,200 |
| 2005/01/27 | 1,142.2 | 1,142.2 | 1,111.1 | 1,111.1 | +22.2 | +2% | 9,675 |
| 2005/01/26 | 1,111.1 | 1,111.1 | 1,088.9 | 1,088.9 | -44.4 | -3.9% | 9,675 |
| 2005/01/25 | 1,088.9 | 1,133.3 | 1,040 | 1,133.3 | +22.2 | +2% | 7,425 |
| 2005/01/24 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | ±0 | ±0% | 2,475 |
| 2005/01/21 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -13.3 | -1.2% | 5,400 |
| 2005/01/20 | 1,111.1 | 1,124.4 | 1,111.1 | 1,124.4 | +13.3 | +1.2% | 17,325 |
| 2005/01/19 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | +40 | +3.7% | 9,900 |
| 2005/01/18 | 1,111.1 | 1,111.1 | 1,053.3 | 1,071.1 | -40 | -3.6% | 9,900 |
| 2005/01/17 | 1,106.7 | 1,111.1 | 1,106.7 | 1,111.1 | +13.3 | +1.2% | 2,025 |
| 2005/01/14 | 1,111.1 | 1,111.1 | 1,097.8 | 1,097.8 | -17.8 | -1.6% | 33,300 |
| 2005/01/13 | 1,106.7 | 1,133.3 | 1,106.7 | 1,115.6 | +4.5 | +0.4% | 21,375 |
| 2005/01/12 | 1,093.3 | 1,115.6 | 1,093.3 | 1,111.1 | ±0 | ±0% | 15,975 |
| 2005/01/11 | 1,111.1 | 1,133.3 | 1,075.6 | 1,111.1 | +35.5 | +3.3% | 61,650 |
| 2005/01/07 | 1,066.7 | 1,088.9 | 1,066.7 | 1,075.6 | ±0 | ±0% | 16,875 |
| 2005/01/06 | 1,057.8 | 1,093.3 | 1,057.8 | 1,075.6 | -17.7 | -1.6% | 7,650 |
| 2005/01/05 | 1,133.3 | 1,133.3 | 1,066.7 | 1,093.3 | -35.6 | -3.2% | 18,000 |
| 2005/01/04 | 1,040 | 1,133.3 | 1,040 | 1,128.9 | +17.8 | +1.6% | 5,400 |
| 2004/12/30 | 1,088.9 | 1,133.3 | 1,088.9 | 1,111.1 | +26.7 | +2.5% | 37,800 |
| 2004/12/29 | 1,075.6 | 1,084.4 | 1,071.1 | 1,084.4 | +17.7 | +1.7% | 26,550 |
| 2004/12/28 | 1,073.3 | 1,073.3 | 1,026.7 | 1,066.7 | +44.5 | +4.4% | 12,600 |
| 2004/12/27 | 942.2 | 1,026.7 | 942.2 | 1,022.2 | +44.4 | +4.5% | 26,775 |
| 2004/12/24 | 973.3 | 980 | 973.3 | 977.8 | -13.3 | -1.3% | 28,125 |
| 2004/12/22 | 924.4 | 991.1 | 891.1 | 991.1 | +13.3 | +1.4% | 51,975 |
| 2004/12/21 | 911.1 | 977.8 | 906.7 | 977.8 | +66.7 | +7.3% | 15,750 |
| 2004/12/20 | 884.4 | 911.1 | 884.4 | 911.1 | +13.3 | +1.5% | 4,500 |
| 2004/12/17 | 871.1 | 897.8 | 871.1 | 897.8 | +8.9 | +1% | 11,925 |
| 2004/12/16 | 880 | 888.9 | 875.6 | 888.9 | +13.3 | +1.5% | 13,500 |
| 2004/12/15 | 831.1 | 880 | 831.1 | 875.6 | +48.5 | +5.9% | 28,350 |
| 2004/12/14 | 827.1 | 827.1 | 827.1 | 827.1 | +4.9 | +0.6% | 1,350 |
| 2004/12/13 | 822.2 | 844.4 | 822.2 | 822.2 | ±0 | ±0% | 7,425 |
| 2004/12/10 | 817.8 | 826.7 | 817.8 | 822.2 | ±0 | ±0% | 15,075 |
| 2004/12/09 | 822.2 | 822.2 | 817.8 | 822.2 | +4.4 | +0.5% | 7,425 |
| 2004/12/08 | 813.3 | 817.8 | 813.3 | 817.8 | +4.5 | +0.6% | 1,350 |
| 2004/12/07 | 800 | 813.3 | 800 | 813.3 | +13.3 | +1.7% | 19,125 |
| 2004/12/06 | 822.2 | 822.2 | 800 | 800 | -22.2 | -2.7% | 6,750 |
| 2004/12/03 | 835.6 | 848.9 | 817.8 | 822.2 | -4.5 | -0.5% | 30,150 |
| 2004/12/02 | 853.3 | 853.3 | 826.7 | 826.7 | -26.6 | -3.1% | 23,400 |
| 2004/12/01 | 866.7 | 866.7 | 853.3 | 853.3 | ±0 | ±0% | 2,250 |
5001～
5050
件表示中 / 6645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 | 372,000円 | +7.6% | -3.1% | 4.03% | 9.01倍 | 0.81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 | 300,500円 | 0.0% | +2.7% | 2.66% | 10.38倍 | 1.26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 | 289,900円 | +3.9% | +2.7% | 4.31% | 14.65倍 | 1.25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 | 547,000円 | +5.5% | -5.0% | 3.66% | 12.68倍 | 1.82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 |
| エスペック | 310,000円 | +1.1% | +11.0% | 3.71% | 10.93倍 | 1.19倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
