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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 3,755 | 3,755 | 3,620 | 3,640 | -105 | -2.8% | 21,900 |
| 2023/02/02 | 3,750 | 3,760 | 3,715 | 3,745 | +50 | +1.4% | 11,600 |
| 2023/02/01 | 3,745 | 3,745 | 3,690 | 3,695 | -55 | -1.5% | 17,100 |
| 2023/01/31 | 3,680 | 3,755 | 3,680 | 3,750 | +75 | +2% | 33,700 |
| 2023/01/30 | 3,725 | 3,730 | 3,640 | 3,675 | -20 | -0.5% | 22,100 |
| 2023/01/27 | 3,755 | 3,755 | 3,675 | 3,695 | ±0 | ±0% | 25,200 |
| 2023/01/26 | 3,725 | 3,725 | 3,685 | 3,695 | ±0 | ±0% | 11,400 |
| 2023/01/25 | 3,760 | 3,760 | 3,680 | 3,695 | -40 | -1.1% | 12,600 |
| 2023/01/24 | 3,695 | 3,775 | 3,695 | 3,735 | +50 | +1.4% | 33,000 |
| 2023/01/23 | 3,685 | 3,700 | 3,650 | 3,685 | +35 | +1% | 18,000 |
| 2023/01/20 | 3,605 | 3,650 | 3,590 | 3,650 | +45 | +1.2% | 9,500 |
| 2023/01/19 | 3,605 | 3,615 | 3,595 | 3,605 | -35 | -1% | 5,800 |
| 2023/01/18 | 3,590 | 3,645 | 3,565 | 3,640 | +55 | +1.5% | 10,800 |
| 2023/01/17 | 3,520 | 3,600 | 3,520 | 3,585 | +95 | +2.7% | 19,500 |
| 2023/01/16 | 3,545 | 3,555 | 3,480 | 3,490 | -25 | -0.7% | 29,800 |
| 2023/01/13 | 3,610 | 3,610 | 3,505 | 3,515 | -70 | -2% | 27,400 |
| 2023/01/12 | 3,625 | 3,625 | 3,580 | 3,585 | -15 | -0.4% | 13,200 |
| 2023/01/11 | 3,590 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 17,400 |
| 2023/01/10 | 3,635 | 3,665 | 3,565 | 3,585 | -15 | -0.4% | 30,900 |
| 2023/01/06 | 3,535 | 3,605 | 3,535 | 3,600 | +15 | +0.4% | 14,400 |
| 2023/01/05 | 3,535 | 3,605 | 3,535 | 3,585 | +35 | +1% | 21,200 |
| 2023/01/04 | 3,620 | 3,620 | 3,540 | 3,550 | -50 | -1.4% | 13,800 |
| 2022/12/30 | 3,575 | 3,635 | 3,575 | 3,600 | +40 | +1.1% | 26,000 |
| 2022/12/29 | 3,555 | 3,580 | 3,525 | 3,560 | +10 | +0.3% | 17,400 |
| 2022/12/28 | 3,515 | 3,580 | 3,495 | 3,550 | +5 | +0.1% | 16,500 |
| 2022/12/27 | 3,490 | 3,550 | 3,490 | 3,545 | +90 | +2.6% | 12,500 |
| 2022/12/26 | 3,470 | 3,485 | 3,450 | 3,455 | -10 | -0.3% | 17,100 |
| 2022/12/23 | 3,455 | 3,475 | 3,405 | 3,465 | +10 | +0.3% | 23,800 |
| 2022/12/22 | 3,435 | 3,465 | 3,410 | 3,455 | +55 | +1.6% | 20,100 |
| 2022/12/21 | 3,420 | 3,450 | 3,385 | 3,400 | -35 | -1% | 41,500 |
| 2022/12/20 | 3,530 | 3,540 | 3,410 | 3,435 | -95 | -2.7% | 18,000 |
| 2022/12/19 | 3,495 | 3,535 | 3,475 | 3,530 | +35 | +1% | 11,700 |
| 2022/12/16 | 3,505 | 3,510 | 3,440 | 3,495 | -45 | -1.3% | 30,600 |
| 2022/12/15 | 3,570 | 3,605 | 3,540 | 3,540 | -35 | -1% | 9,200 |
| 2022/12/14 | 3,570 | 3,590 | 3,550 | 3,575 | +40 | +1.1% | 13,400 |
| 2022/12/13 | 3,540 | 3,590 | 3,530 | 3,535 | +15 | +0.4% | 20,500 |
| 2022/12/12 | 3,505 | 3,540 | 3,475 | 3,520 | +30 | +0.9% | 8,100 |
| 2022/12/09 | 3,445 | 3,505 | 3,445 | 3,490 | +15 | +0.4% | 12,500 |
| 2022/12/08 | 3,435 | 3,485 | 3,430 | 3,475 | +40 | +1.2% | 22,600 |
| 2022/12/07 | 3,515 | 3,515 | 3,435 | 3,435 | -85 | -2.4% | 20,800 |
| 2022/12/06 | 3,430 | 3,535 | 3,430 | 3,520 | +70 | +2% | 33,300 |
| 2022/12/05 | 3,435 | 3,455 | 3,415 | 3,450 | +25 | +0.7% | 23,400 |
| 2022/12/02 | 3,495 | 3,495 | 3,415 | 3,425 | -75 | -2.1% | 49,300 |
| 2022/12/01 | 3,495 | 3,530 | 3,470 | 3,500 | +15 | +0.4% | 36,100 |
| 2022/11/30 | 3,500 | 3,535 | 3,480 | 3,485 | -15 | -0.4% | 43,900 |
| 2022/11/29 | 3,500 | 3,535 | 3,475 | 3,500 | -25 | -0.7% | 22,500 |
| 2022/11/28 | 3,600 | 3,635 | 3,500 | 3,525 | -35 | -1% | 57,200 |
| 2022/11/25 | 3,595 | 3,595 | 3,515 | 3,560 | -25 | -0.7% | 34,800 |
| 2022/11/24 | 3,600 | 3,620 | 3,545 | 3,585 | +15 | +0.4% | 26,700 |
| 2022/11/22 | 3,595 | 3,640 | 3,550 | 3,570 | -25 | -0.7% | 38,000 |
601～
650
件表示中 / 6645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 | 372,000円 | +7.6% | -3.1% | 4.03% | 9.01倍 | 0.81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 |
| ホーチキ | 300,500円 | 0.0% | +2.7% | 2.66% | 10.38倍 | 1.26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 |
| 日セラミ | 289,900円 | +3.9% | +2.7% | 4.31% | 14.65倍 | 1.25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 |
| 日置電 | 547,000円 | +5.5% | -5.0% | 3.66% | 12.68倍 | 1.82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 |
| エスペック | 310,000円 | +1.1% | +11.0% | 3.71% | 10.93倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
