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 |
|---|---|---|---|---|---|---|---|
| 2001/06/14 | 616.3 | 625.2 | 607.4 | 622.2 | +8.9 | +1.5% | 70,875 |
| 2001/06/13 | 592.6 | 613.3 | 592.6 | 613.3 | +26.6 | +4.5% | 76,613 |
| 2001/06/12 | 577.8 | 586.7 | 574.8 | 586.7 | +14.8 | +2.6% | 47,925 |
| 2001/06/11 | 560 | 574.8 | 560 | 571.9 | +11.9 | +2.1% | 39,150 |
| 2001/06/08 | 560 | 565.9 | 560 | 560 | ±0 | ±0% | 7,425 |
| 2001/06/07 | 554.1 | 560 | 551.1 | 560 | ±0 | ±0% | 17,550 |
| 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 |
5901～
5950
件表示中 / 6643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 | 370,000円 | +7.6% | -3.1% | 4.05% | 8.96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 | 297,200円 | +3.9% | +2.7% | 4.21% | 15.02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 | 302,500円 | 0.0% | +2.7% | 2.64% | 10.45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 |
| 日置電 | 532,000円 | +5.5% | -5.0% | 3.76% | 12.33倍 | 1.81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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
