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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 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 |
| 2004/09/03 | 1,040 | 1,040 | 1,022.2 | 1,022.2 | -17.8 | -1.7% | 6,750 |
| 2004/09/02 | 964.4 | 1,062.2 | 964.4 | 1,040 | +80 | +8.3% | 36,225 |
| 2004/09/01 | 933.3 | 968.9 | 933.3 | 960 | +17.8 | +1.9% | 15,525 |
| 2004/08/31 | 933.3 | 942.2 | 933.3 | 942.2 | ±0 | ±0% | 8,100 |
| 2004/08/30 | 933.3 | 942.2 | 933.3 | 942.2 | +8.9 | +1% | 16,875 |
| 2004/08/27 | 897.8 | 933.3 | 897.8 | 933.3 | +26.6 | +2.9% | 9,900 |
| 2004/08/26 | 897.8 | 906.7 | 866.7 | 906.7 | +8.9 | +1% | 28,350 |
| 2004/08/25 | 906.7 | 911.1 | 893.3 | 897.8 | -8.9 | -1% | 6,975 |
| 2004/08/24 | 928.9 | 928.9 | 906.7 | 906.7 | -22.2 | -2.4% | 26,775 |
| 2004/08/23 | 946.7 | 964.4 | 924.4 | 928.9 | ±0 | ±0% | 11,700 |
| 2004/08/20 | 933.3 | 942.2 | 924.4 | 928.9 | +26.7 | +3% | 25,650 |
| 2004/08/19 | 906.7 | 911.1 | 888.9 | 902.2 | -8.9 | -1% | 5,625 |
| 2004/08/18 | 911.1 | 911.1 | 911.1 | 911.1 | +22.2 | +2.5% | 2,700 |
| 2004/08/17 | 866.7 | 888.9 | 866.7 | 888.9 | +22.2 | +2.6% | 5,625 |
| 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 |
5101～
5150
件表示中 / 6644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 | 370,500円 | +7.6% | -3.1% | 4.05% | 8.97倍 | 0.80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 |
| 日セラミ | 296,700円 | +3.9% | +2.7% | 4.21% | 15.00倍 | 1.28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 |
| ホーチキ | 303,000円 | 0.0% | +2.7% | 2.64% | 10.47倍 | 1.27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 |
| エスペック | 312,500円 | +1.1% | +11.0% | 3.68% | 11.02倍 | 1.20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 |
| 日置電 | 528,000円 | +5.5% | -5.0% | 3.79% | 12.24倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
