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 |
---|---|---|---|---|---|---|---|
2022/06/15 | 2,926 | 2,931 | 2,883 | 2,883 | -13 | -0.4% | 22,900 |
2022/06/14 | 2,877 | 2,908 | 2,877 | 2,896 | +14 | +0.5% | 24,600 |
2022/06/13 | 2,905 | 2,909 | 2,862 | 2,882 | -61 | -2.1% | 18,400 |
2022/06/10 | 2,981 | 3,010 | 2,941 | 2,943 | -57 | -1.9% | 25,700 |
2022/06/09 | 2,975 | 3,020 | 2,966 | 3,000 | +17 | +0.6% | 23,000 |
2022/06/08 | 2,984 | 3,010 | 2,971 | 2,983 | +12 | +0.4% | 22,100 |
2022/06/07 | 2,908 | 2,971 | 2,908 | 2,971 | +64 | +2.2% | 27,300 |
2022/06/06 | 2,914 | 2,924 | 2,889 | 2,907 | -38 | -1.3% | 21,300 |
2022/06/03 | 2,965 | 2,969 | 2,932 | 2,945 | -1 | ±0% | 19,500 |
2022/06/02 | 2,959 | 2,962 | 2,929 | 2,946 | -4 | -0.1% | 13,700 |
2022/06/01 | 2,944 | 2,964 | 2,910 | 2,950 | +35 | +1.2% | 19,400 |
2022/05/31 | 2,932 | 2,959 | 2,873 | 2,915 | -17 | -0.6% | 70,500 |
2022/05/30 | 2,902 | 2,958 | 2,897 | 2,932 | +36 | +1.2% | 51,900 |
2022/05/27 | 2,860 | 2,933 | 2,860 | 2,896 | +40 | +1.4% | 30,100 |
2022/05/26 | 2,860 | 2,872 | 2,842 | 2,856 | -4 | -0.1% | 16,100 |
2022/05/25 | 2,860 | 2,868 | 2,837 | 2,860 | +16 | +0.6% | 24,400 |
2022/05/24 | 2,860 | 2,869 | 2,839 | 2,844 | -17 | -0.6% | 19,400 |
2022/05/23 | 2,876 | 2,888 | 2,854 | 2,861 | -15 | -0.5% | 14,000 |
2022/05/20 | 2,885 | 2,891 | 2,861 | 2,876 | -3 | -0.1% | 20,000 |
2022/05/19 | 2,907 | 2,907 | 2,859 | 2,879 | -71 | -2.4% | 17,000 |
2022/05/18 | 2,893 | 2,965 | 2,893 | 2,950 | +41 | +1.4% | 27,900 |
2022/05/17 | 2,852 | 2,932 | 2,852 | 2,909 | +59 | +2.1% | 28,200 |
2022/05/16 | 2,900 | 2,900 | 2,850 | 2,850 | -40 | -1.4% | 16,000 |
2022/05/13 | 2,823 | 2,895 | 2,823 | 2,890 | +39 | +1.4% | 23,000 |
2022/05/12 | 2,856 | 2,875 | 2,835 | 2,851 | -50 | -1.7% | 25,900 |
2022/05/11 | 2,869 | 2,920 | 2,859 | 2,901 | +40 | +1.4% | 33,300 |
2022/05/10 | 2,852 | 2,891 | 2,810 | 2,861 | +19 | +0.7% | 14,900 |
2022/05/09 | 2,868 | 2,918 | 2,838 | 2,842 | -56 | -1.9% | 20,000 |
2022/05/06 | 2,920 | 2,921 | 2,890 | 2,898 | -7 | -0.2% | 13,400 |
2022/05/02 | 2,892 | 2,924 | 2,877 | 2,905 | +5 | +0.2% | 12,600 |
2022/04/28 | 2,830 | 2,900 | 2,830 | 2,900 | +119 | +4.3% | 30,700 |
2022/04/27 | 2,815 | 2,833 | 2,781 | 2,781 | -64 | -2.2% | 75,600 |
2022/04/26 | 2,841 | 2,871 | 2,837 | 2,845 | -5 | -0.2% | 22,300 |
2022/04/25 | 2,882 | 2,882 | 2,844 | 2,850 | -39 | -1.3% | 21,100 |
2022/04/22 | 2,915 | 2,915 | 2,856 | 2,889 | -26 | -0.9% | 15,200 |
2022/04/21 | 2,879 | 2,921 | 2,879 | 2,915 | +32 | +1.1% | 20,200 |
2022/04/20 | 2,893 | 2,893 | 2,850 | 2,883 | +7 | +0.2% | 12,300 |
2022/04/19 | 2,875 | 2,880 | 2,860 | 2,876 | +26 | +0.9% | 6,700 |
2022/04/18 | 2,821 | 2,850 | 2,819 | 2,850 | -3 | -0.1% | 13,700 |
2022/04/15 | 2,859 | 2,865 | 2,809 | 2,853 | -6 | -0.2% | 14,800 |
2022/04/14 | 2,843 | 2,868 | 2,841 | 2,859 | +17 | +0.6% | 17,400 |
2022/04/13 | 2,786 | 2,846 | 2,786 | 2,842 | +63 | +2.3% | 25,700 |
2022/04/12 | 2,796 | 2,804 | 2,766 | 2,779 | -17 | -0.6% | 36,400 |
2022/04/11 | 2,874 | 2,901 | 2,796 | 2,796 | -55 | -1.9% | 28,100 |
2022/04/08 | 2,862 | 2,887 | 2,837 | 2,851 | -45 | -1.6% | 38,000 |
2022/04/07 | 2,878 | 2,919 | 2,869 | 2,896 | -23 | -0.8% | 29,400 |
2022/04/06 | 2,922 | 2,971 | 2,915 | 2,919 | -48 | -1.6% | 33,800 |
2022/04/05 | 2,926 | 2,990 | 2,926 | 2,967 | -5 | -0.2% | 32,000 |
2022/04/04 | 2,945 | 2,990 | 2,945 | 2,972 | -23 | -0.8% | 25,400 |
2022/04/01 | 2,973 | 3,015 | 2,934 | 2,995 | +7 | +0.2% | 22,700 |
601~
650
件表示中 / 6488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 | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93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 |
図 研 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
ニチコン | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
IDEC | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム