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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 3,365 | 3,415 | 3,355 | 3,395 | +40 | +1.2% | 20,400 |
| 2022/11/04 | 3,385 | 3,400 | 3,340 | 3,355 | -85 | -2.5% | 16,000 |
| 2022/11/02 | 3,395 | 3,455 | 3,395 | 3,440 | +25 | +0.7% | 21,100 |
| 2022/11/01 | 3,460 | 3,485 | 3,400 | 3,415 | -35 | -1% | 10,500 |
| 2022/10/31 | 3,440 | 3,455 | 3,425 | 3,450 | +10 | +0.3% | 18,300 |
| 2022/10/28 | 3,475 | 3,485 | 3,440 | 3,440 | -35 | -1% | 75,700 |
| 2022/10/27 | 3,465 | 3,490 | 3,445 | 3,475 | +55 | +1.6% | 25,000 |
| 2022/10/26 | 3,400 | 3,445 | 3,380 | 3,420 | +20 | +0.6% | 35,200 |
| 2022/10/25 | 3,380 | 3,415 | 3,380 | 3,400 | +10 | +0.3% | 18,800 |
| 2022/10/24 | 3,380 | 3,415 | 3,380 | 3,390 | +10 | +0.3% | 18,600 |
| 2022/10/21 | 3,395 | 3,410 | 3,380 | 3,380 | +5 | +0.1% | 15,900 |
| 2022/10/20 | 3,410 | 3,410 | 3,365 | 3,375 | -35 | -1% | 19,400 |
| 2022/10/19 | 3,375 | 3,420 | 3,370 | 3,410 | +30 | +0.9% | 15,000 |
| 2022/10/18 | 3,400 | 3,415 | 3,365 | 3,380 | +15 | +0.4% | 6,600 |
| 2022/10/17 | 3,330 | 3,390 | 3,330 | 3,365 | -25 | -0.7% | 24,600 |
| 2022/10/14 | 3,325 | 3,390 | 3,315 | 3,390 | +125 | +3.8% | 20,400 |
| 2022/10/13 | 3,235 | 3,265 | 3,225 | 3,265 | +30 | +0.9% | 13,500 |
| 2022/10/12 | 3,220 | 3,250 | 3,205 | 3,235 | +20 | +0.6% | 12,900 |
| 2022/10/11 | 3,210 | 3,230 | 3,175 | 3,215 | -65 | -2% | 24,900 |
| 2022/10/07 | 3,235 | 3,305 | 3,235 | 3,280 | -25 | -0.8% | 14,400 |
| 2022/10/06 | 3,280 | 3,315 | 3,265 | 3,305 | +25 | +0.8% | 10,100 |
| 2022/10/05 | 3,345 | 3,345 | 3,275 | 3,280 | -30 | -0.9% | 15,400 |
| 2022/10/04 | 3,265 | 3,310 | 3,260 | 3,310 | +120 | +3.8% | 12,300 |
| 2022/10/03 | 3,150 | 3,200 | 3,140 | 3,190 | -20 | -0.6% | 14,200 |
| 2022/09/30 | 3,205 | 3,210 | 3,170 | 3,210 | +10 | +0.3% | 14,200 |
| 2022/09/29 | 3,275 | 3,275 | 3,200 | 3,200 | -50 | -1.5% | 28,300 |
| 2022/09/28 | 3,205 | 3,250 | 3,195 | 3,250 | +45 | +1.4% | 19,300 |
| 2022/09/27 | 3,280 | 3,285 | 3,205 | 3,205 | -10 | -0.3% | 19,100 |
| 2022/09/26 | 3,270 | 3,270 | 3,195 | 3,215 | -55 | -1.7% | 27,000 |
| 2022/09/22 | 3,240 | 3,315 | 3,220 | 3,270 | +30 | +0.9% | 17,400 |
| 2022/09/21 | 3,305 | 3,305 | 3,240 | 3,240 | -55 | -1.7% | 9,400 |
| 2022/09/20 | 3,310 | 3,340 | 3,290 | 3,295 | -15 | -0.5% | 24,400 |
| 2022/09/16 | 3,380 | 3,380 | 3,310 | 3,310 | -45 | -1.3% | 9,900 |
| 2022/09/15 | 3,340 | 3,365 | 3,330 | 3,355 | +15 | +0.4% | 5,800 |
| 2022/09/14 | 3,420 | 3,420 | 3,330 | 3,340 | -90 | -2.6% | 20,900 |
| 2022/09/13 | 3,405 | 3,440 | 3,390 | 3,430 | ±0 | ±0% | 12,600 |
| 2022/09/12 | 3,375 | 3,430 | 3,375 | 3,430 | +55 | +1.6% | 15,400 |
| 2022/09/09 | 3,370 | 3,395 | 3,340 | 3,375 | -5 | -0.1% | 34,400 |
| 2022/09/08 | 3,305 | 3,385 | 3,295 | 3,380 | +115 | +3.5% | 32,300 |
| 2022/09/07 | 3,195 | 3,290 | 3,185 | 3,265 | +70 | +2.2% | 28,400 |
| 2022/09/06 | 3,180 | 3,225 | 3,180 | 3,195 | ±0 | ±0% | 11,100 |
| 2022/09/05 | 3,185 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 10,000 |
| 2022/09/02 | 3,225 | 3,225 | 3,175 | 3,200 | -25 | -0.8% | 11,900 |
| 2022/09/01 | 3,260 | 3,275 | 3,225 | 3,225 | -75 | -2.3% | 15,200 |
| 2022/08/31 | 3,310 | 3,330 | 3,280 | 3,300 | -15 | -0.5% | 23,100 |
| 2022/08/30 | 3,280 | 3,330 | 3,280 | 3,315 | +30 | +0.9% | 6,400 |
| 2022/08/29 | 3,235 | 3,305 | 3,235 | 3,285 | -50 | -1.5% | 12,200 |
| 2022/08/26 | 3,360 | 3,360 | 3,325 | 3,335 | +10 | +0.3% | 7,500 |
| 2022/08/25 | 3,280 | 3,340 | 3,280 | 3,325 | +55 | +1.7% | 15,900 |
| 2022/08/24 | 3,290 | 3,300 | 3,270 | 3,270 | -15 | -0.5% | 7,200 |
601～
650
件表示中 / 6585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 | 324,000円 | -0.7% | -5.1% | 4.63% | 8.08倍 | 0.70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 |
| ワコム | 48,500円 | +1.0% | -13.7% | 4.12% | 10.52倍 | 1.95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 |
| 日セラミ | 255,900円 | +3.9% | +2.7% | 4.88% | 12.93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 |
| ホーチキ | 239,000円 | +5.9% | +16.9% | 3.01% | 8.61倍 | 1.10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 |
| ＪＤＩ | 1,600円 | -24.7% | - | 0.00% | - | 0.93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 |
市場注目の銘柄
チャート関連のコラム
