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 |
|---|---|---|---|---|---|---|---|
| 2004/07/02 | 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 |
| 2004/06/04 | 755.6 | 777.8 | 751.1 | 777.8 | ±0 | ±0% | 50,400 |
| 2004/06/03 | 760 | 777.8 | 755.6 | 777.8 | +4.5 | +0.6% | 50,175 |
| 2004/06/02 | 782.2 | 786.7 | 768.9 | 773.3 | -8.9 | -1.1% | 31,275 |
| 2004/06/01 | 773.3 | 782.2 | 755.6 | 782.2 | +4.4 | +0.6% | 82,350 |
| 2004/05/31 | 777.8 | 786.7 | 777.8 | 777.8 | +4.5 | +0.6% | 57,375 |
| 2004/05/28 | 755.6 | 777.8 | 755.6 | 773.3 | +4.4 | +0.6% | 39,375 |
| 2004/05/27 | 777.8 | 782.2 | 764.4 | 768.9 | -22.2 | -2.8% | 49,950 |
| 2004/05/26 | 751.1 | 791.1 | 751.1 | 791.1 | +26.7 | +3.5% | 106,875 |
| 2004/05/25 | 755.6 | 764.4 | 742.2 | 764.4 | -13.4 | -1.7% | 49,050 |
| 2004/05/24 | 782.2 | 786.7 | 760 | 777.8 | ±0 | ±0% | 79,200 |
| 2004/05/21 | 755.6 | 786.7 | 755.6 | 777.8 | -17.8 | -2.2% | 83,925 |
| 2004/05/20 | 786.7 | 800 | 755.6 | 795.6 | -17.7 | -2.2% | 186,975 |
| 2004/05/19 | 773.3 | 817.8 | 768.9 | 813.3 | +26.6 | +3.4% | 85,050 |
| 2004/05/18 | 755.6 | 786.7 | 742.2 | 786.7 | +48.9 | +6.6% | 46,350 |
| 2004/05/17 | 760 | 760 | 733.3 | 737.8 | +17.8 | +2.5% | 30,375 |
| 2004/05/14 | 742.2 | 751.1 | 706.7 | 720 | -31.1 | -4.1% | 17,775 |
| 2004/05/13 | 764.4 | 773.3 | 724.4 | 751.1 | -13.3 | -1.7% | 21,600 |
| 2004/05/12 | 728.9 | 764.4 | 728.9 | 764.4 | +22.2 | +3% | 20,025 |
| 2004/05/11 | 742.2 | 742.2 | 711.1 | 742.2 | ±0 | ±0% | 18,675 |
| 2004/05/10 | 835.6 | 840 | 742.2 | 742.2 | -93.4 | -11.2% | 24,750 |
| 2004/05/07 | 831.1 | 844.4 | 822.2 | 835.6 | +13.4 | +1.6% | 42,975 |
| 2004/05/06 | 817.8 | 831.1 | 817.8 | 822.2 | +13.3 | +1.6% | 10,575 |
| 2004/04/30 | 804.4 | 808.9 | 800 | 808.9 | -17.8 | -2.2% | 7,650 |
| 2004/04/28 | 808.9 | 835.6 | 804.4 | 826.7 | +4.5 | +0.5% | 27,000 |
| 2004/04/27 | 840 | 840 | 813.3 | 822.2 | -26.7 | -3.1% | 18,675 |
| 2004/04/26 | 862.2 | 866.7 | 835.6 | 848.9 | -17.8 | -2.1% | 20,475 |
| 2004/04/23 | 822.2 | 866.7 | 804.4 | 866.7 | +22.3 | +2.6% | 74,700 |
| 2004/04/22 | 822.2 | 844.4 | 822.2 | 844.4 | +44.4 | +5.6% | 68,175 |
| 2004/04/21 | 760 | 808.9 | 760 | 800 | +22.2 | +2.9% | 44,775 |
| 2004/04/20 | 773.3 | 800 | 764.4 | 777.8 | +17.8 | +2.3% | 24,750 |
5151～
5200
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 | 295,300円 | +3.9% | +2.7% | 4.23% | 14.93倍 | 1.27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 | 547,000円 | +5.5% | -5.0% | 3.66% | 12.68倍 | 1.85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
