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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 2,936 | 2,952 | 2,873 | 2,920 | +6 | +0.2% | 48,200 |
| 2022/03/08 | 2,934 | 2,973 | 2,899 | 2,914 | -28 | -1% | 76,000 |
| 2022/03/07 | 2,943 | 2,981 | 2,920 | 2,942 | -33 | -1.1% | 56,100 |
| 2022/03/04 | 2,988 | 2,998 | 2,960 | 2,975 | -30 | -1% | 33,800 |
| 2022/03/03 | 3,025 | 3,025 | 2,989 | 3,005 | -20 | -0.7% | 28,300 |
| 2022/03/02 | 3,050 | 3,065 | 3,025 | 3,025 | -35 | -1.1% | 34,600 |
| 2022/03/01 | 3,030 | 3,115 | 3,030 | 3,060 | -40 | -1.3% | 36,200 |
| 2022/02/28 | 3,010 | 3,110 | 2,999 | 3,100 | +20 | +0.6% | 51,700 |
| 2022/02/25 | 3,080 | 3,100 | 3,045 | 3,080 | -20 | -0.6% | 32,400 |
| 2022/02/24 | 3,035 | 3,100 | 3,035 | 3,100 | -5 | -0.2% | 37,100 |
| 2022/02/22 | 3,050 | 3,120 | 3,050 | 3,105 | -35 | -1.1% | 26,600 |
| 2022/02/21 | 3,115 | 3,160 | 3,070 | 3,140 | -20 | -0.6% | 28,300 |
| 2022/02/18 | 3,115 | 3,175 | 3,110 | 3,160 | +65 | +2.1% | 39,500 |
| 2022/02/17 | 3,110 | 3,125 | 3,040 | 3,095 | -25 | -0.8% | 37,200 |
| 2022/02/16 | 3,090 | 3,210 | 3,075 | 3,120 | +100 | +3.3% | 59,000 |
| 2022/02/15 | 3,100 | 3,125 | 3,005 | 3,020 | -175 | -5.5% | 82,900 |
| 2022/02/14 | 3,175 | 3,265 | 3,160 | 3,195 | -50 | -1.5% | 35,000 |
| 2022/02/10 | 3,230 | 3,260 | 3,205 | 3,245 | +30 | +0.9% | 24,600 |
| 2022/02/09 | 3,160 | 3,220 | 3,150 | 3,215 | +40 | +1.3% | 21,900 |
| 2022/02/08 | 3,255 | 3,280 | 3,145 | 3,175 | -95 | -2.9% | 46,900 |
| 2022/02/07 | 3,250 | 3,275 | 3,240 | 3,270 | +15 | +0.5% | 14,100 |
| 2022/02/04 | 3,255 | 3,270 | 3,240 | 3,255 | -15 | -0.5% | 13,800 |
| 2022/02/03 | 3,330 | 3,330 | 3,255 | 3,270 | -60 | -1.8% | 11,600 |
| 2022/02/02 | 3,285 | 3,340 | 3,275 | 3,330 | +45 | +1.4% | 14,700 |
| 2022/02/01 | 3,300 | 3,325 | 3,265 | 3,285 | -25 | -0.8% | 29,700 |
| 2022/01/31 | 3,355 | 3,355 | 3,275 | 3,310 | -45 | -1.3% | 19,800 |
| 2022/01/28 | 3,175 | 3,355 | 3,175 | 3,355 | +165 | +5.2% | 56,200 |
| 2022/01/27 | 3,290 | 3,315 | 3,190 | 3,190 | -75 | -2.3% | 54,300 |
| 2022/01/26 | 3,280 | 3,315 | 3,255 | 3,265 | +5 | +0.2% | 35,200 |
| 2022/01/25 | 3,355 | 3,355 | 3,225 | 3,260 | -70 | -2.1% | 49,800 |
| 2022/01/24 | 3,295 | 3,330 | 3,265 | 3,330 | +35 | +1.1% | 26,800 |
| 2022/01/21 | 3,255 | 3,305 | 3,245 | 3,295 | +10 | +0.3% | 35,100 |
| 2022/01/20 | 3,230 | 3,310 | 3,230 | 3,285 | +45 | +1.4% | 30,400 |
| 2022/01/19 | 3,245 | 3,285 | 3,215 | 3,240 | -5 | -0.2% | 44,000 |
| 2022/01/18 | 3,315 | 3,315 | 3,235 | 3,245 | -35 | -1.1% | 16,100 |
| 2022/01/17 | 3,320 | 3,330 | 3,270 | 3,280 | -40 | -1.2% | 13,400 |
| 2022/01/14 | 3,300 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 15,500 |
| 2022/01/13 | 3,300 | 3,330 | 3,275 | 3,290 | -20 | -0.6% | 15,800 |
| 2022/01/12 | 3,330 | 3,350 | 3,310 | 3,310 | -20 | -0.6% | 15,100 |
| 2022/01/11 | 3,385 | 3,390 | 3,295 | 3,330 | -55 | -1.6% | 26,100 |
| 2022/01/07 | 3,395 | 3,425 | 3,375 | 3,385 | +20 | +0.6% | 18,700 |
| 2022/01/06 | 3,475 | 3,475 | 3,360 | 3,365 | -115 | -3.3% | 17,300 |
| 2022/01/05 | 3,410 | 3,480 | 3,400 | 3,480 | +55 | +1.6% | 22,100 |
| 2022/01/04 | 3,415 | 3,460 | 3,415 | 3,425 | -35 | -1% | 16,700 |
| 2021/12/30 | 3,435 | 3,500 | 3,385 | 3,460 | +25 | +0.7% | 19,500 |
| 2021/12/29 | 3,360 | 3,445 | 3,360 | 3,435 | +55 | +1.6% | 22,300 |
| 2021/12/28 | 3,355 | 3,395 | 3,315 | 3,380 | +55 | +1.7% | 21,800 |
| 2021/12/27 | 3,360 | 3,360 | 3,295 | 3,325 | -40 | -1.2% | 13,200 |
| 2021/12/24 | 3,385 | 3,395 | 3,350 | 3,365 | -40 | -1.2% | 20,100 |
| 2021/12/23 | 3,335 | 3,405 | 3,335 | 3,405 | +85 | +2.6% | 41,500 |
651～
700
件表示中 / 6473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 | 419,500円 | -1.3% | -0.9% | 3.58% | 10.54倍 | 0.89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 |
| ＥＩＺＯ | 222,900円 | +5.6% | +10.7% | 4.71% | 18.35倍 | 0.71倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 170,600円 | -0.9% | -18.3% | 2.93% | 12.26倍 | 0.78倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＯＫＩ | 98,200円 | +9.0% | -20.7% | 3.05% | 8.96倍 | 0.60倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| ＪＤＩ | 2,200円 | -7.3% | - | 0.00% | - | 4.54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
