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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 563 | 563 | 560 | 560 | -5.9 | -1% | 24,975 |
| 2001/06/05 | 583.7 | 583.7 | 565.9 | 565.9 | -14.8 | -2.5% | 30,375 |
| 2001/06/04 | 577.8 | 580.7 | 577.8 | 580.7 | +2.9 | +0.5% | 5,063 |
| 2001/06/01 | 577.8 | 580.7 | 574.8 | 577.8 | ±0 | ±0% | 22,613 |
| 2001/05/31 | 577.8 | 580.7 | 574.8 | 577.8 | -2.9 | -0.5% | 14,513 |
| 2001/05/30 | 583.7 | 583.7 | 577.8 | 580.7 | ±0 | ±0% | 37,125 |
| 2001/05/29 | 577.8 | 583.7 | 577.8 | 580.7 | +2.9 | +0.5% | 35,100 |
| 2001/05/28 | 589.6 | 622.2 | 568.9 | 577.8 | +20.8 | +3.7% | 53,325 |
| 2001/05/25 | 571.9 | 571.9 | 557 | 557 | -14.9 | -2.6% | 16,200 |
| 2001/05/24 | 571.9 | 574.8 | 568.9 | 571.9 | ±0 | ±0% | 8,100 |
| 2001/05/23 | 574.8 | 574.8 | 571.9 | 571.9 | -2.9 | -0.5% | 3,713 |
| 2001/05/22 | 568.9 | 577.8 | 568.9 | 574.8 | +5.9 | +1% | 26,663 |
| 2001/05/21 | 568.9 | 571.9 | 565.9 | 568.9 | +3 | +0.5% | 14,513 |
| 2001/05/18 | 565.9 | 571.9 | 565.9 | 565.9 | - | - | 13,500 |
| 2001/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/16 | 560 | 563 | 560 | 563 | +3 | +0.5% | 11,138 |
| 2001/05/15 | 563 | 563 | 554.1 | 560 | -3 | -0.5% | 37,463 |
| 2001/05/14 | 563 | 563 | 563 | 563 | ±0 | ±0% | 31,388 |
| 2001/05/11 | 557 | 568.9 | 557 | 563 | +6 | +1.1% | 27,338 |
| 2001/05/10 | 539.3 | 571.9 | 539.3 | 557 | +23.7 | +4.4% | 23,288 |
| 2001/05/09 | 527.4 | 533.3 | 518.5 | 533.3 | +5.9 | +1.1% | 22,275 |
| 2001/05/08 | 530.4 | 533.3 | 527.4 | 527.4 | -11.9 | -2.2% | 14,850 |
| 2001/05/07 | 548.1 | 548.1 | 533.3 | 539.3 | -8.8 | -1.6% | 27,675 |
| 2001/05/02 | 557 | 557 | 545.2 | 548.1 | -6 | -1.1% | 15,863 |
| 2001/05/01 | 563 | 563 | 554.1 | 554.1 | -2.9 | -0.5% | 17,888 |
| 2001/04/27 | 563 | 565.9 | 557 | 557 | -8.9 | -1.6% | 27,000 |
| 2001/04/26 | 563 | 565.9 | 563 | 565.9 | ±0 | ±0% | 37,125 |
| 2001/04/25 | 563 | 565.9 | 560 | 565.9 | +2.9 | +0.5% | 47,250 |
| 2001/04/24 | 563 | 563 | 563 | 563 | -2.9 | -0.5% | 6,750 |
| 2001/04/23 | 565.9 | 565.9 | 565.9 | 565.9 | +2.9 | +0.5% | 27,000 |
| 2001/04/20 | 560 | 565.9 | 560 | 563 | ±0 | ±0% | 40,500 |
| 2001/04/19 | 560 | 565.9 | 557 | 563 | +6 | +1.1% | 111,375 |
| 2001/04/18 | 577.8 | 586.7 | 551.1 | 557 | -29.7 | -5.1% | 50,625 |
| 2001/04/17 | 589.6 | 592.6 | 586.7 | 586.7 | -5.9 | -1% | 23,625 |
| 2001/04/16 | 598.5 | 598.5 | 592.6 | 592.6 | -5.9 | -1% | 47,250 |
| 2001/04/13 | 592.6 | 607.4 | 592.6 | 598.5 | ±0 | ±0% | 43,875 |
| 2001/04/12 | 577.8 | 622.2 | 568.9 | 598.5 | +23.7 | +4.1% | 246,375 |
| 2001/04/11 | 565.9 | 574.8 | 554.1 | 574.8 | +17.8 | +3.2% | 50,625 |
| 2001/04/10 | 551.1 | 574.8 | 548.1 | 557 | +8.9 | +1.6% | 97,875 |
| 2001/04/09 | 548.1 | 554.1 | 545.2 | 548.1 | ±0 | ±0% | 23,625 |
| 2001/04/06 | 533.3 | 548.1 | 533.3 | 548.1 | ±0 | ±0% | 27,000 |
| 2001/04/05 | 533.3 | 557 | 533.3 | 548.1 | ±0 | ±0% | 37,125 |
| 2001/04/04 | 536.3 | 557 | 533.3 | 548.1 | +14.8 | +2.8% | 101,250 |
| 2001/04/03 | 533.3 | 536.3 | 533.3 | 533.3 | +14.8 | +2.9% | 20,250 |
| 2001/04/02 | 506.7 | 527.4 | 503.7 | 518.5 | +20.7 | +4.2% | 23,625 |
| 2001/03/30 | 474.1 | 497.8 | 474.1 | 497.8 | +23.7 | +5% | 20,250 |
| 2001/03/29 | 488.9 | 491.9 | 453.3 | 474.1 | -29.6 | -5.9% | 108,000 |
| 2001/03/28 | 509.6 | 509.6 | 503.7 | 503.7 | ±0 | ±0% | 20,250 |
| 2001/03/27 | 503.7 | 503.7 | 503.7 | 503.7 | -5.9 | -1.2% | 10,125 |
| 2001/03/26 | 515.6 | 515.6 | 509.6 | 509.6 | -17.8 | -3.4% | 13,500 |
5851～
5900
件表示中 / 6587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 | 320,000円 | -0.7% | -5.1% | 4.69% | 7.98倍 | 0.69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 | 255,600円 | +3.9% | +2.7% | 4.89% | 12.92倍 | 1.10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 |
| ワコム | 46,600円 | +1.0% | -13.7% | 4.29% | 10.11倍 | 1.87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 |
| 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 |
| ホーチキ | 236,600円 | +5.9% | +16.9% | 3.04% | 8.53倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
