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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 3,645 | 3,670 | 3,595 | 3,600 | -35 | -1% | 45,400 |
| 2021/10/11 | 3,605 | 3,635 | 3,565 | 3,635 | +5 | +0.1% | 30,500 |
| 2021/10/08 | 3,600 | 3,635 | 3,575 | 3,630 | +20 | +0.6% | 49,700 |
| 2021/10/07 | 3,670 | 3,800 | 3,610 | 3,610 | +10 | +0.3% | 102,000 |
| 2021/10/06 | 3,660 | 3,710 | 3,595 | 3,600 | -60 | -1.6% | 68,200 |
| 2021/10/05 | 3,690 | 3,715 | 3,640 | 3,660 | -65 | -1.7% | 49,500 |
| 2021/10/04 | 3,860 | 3,860 | 3,725 | 3,725 | -90 | -2.4% | 39,800 |
| 2021/10/01 | 3,855 | 3,905 | 3,800 | 3,815 | -85 | -2.2% | 67,600 |
| 2021/09/30 | 3,910 | 3,950 | 3,880 | 3,900 | -45 | -1.1% | 39,800 |
| 2021/09/29 | 3,915 | 3,950 | 3,855 | 3,945 | -70 | -1.7% | 48,600 |
| 2021/09/28 | 4,025 | 4,025 | 3,970 | 4,015 | -40 | -1% | 31,100 |
| 2021/09/27 | 4,095 | 4,115 | 4,030 | 4,055 | -70 | -1.7% | 26,800 |
| 2021/09/24 | 4,095 | 4,175 | 4,035 | 4,125 | +30 | +0.7% | 46,500 |
| 2021/09/22 | 4,140 | 4,155 | 4,095 | 4,095 | -50 | -1.2% | 25,100 |
| 2021/09/21 | 4,125 | 4,165 | 4,105 | 4,145 | -50 | -1.2% | 26,800 |
| 2021/09/17 | 4,225 | 4,235 | 4,180 | 4,195 | -55 | -1.3% | 16,800 |
| 2021/09/16 | 4,085 | 4,250 | 4,080 | 4,250 | +95 | +2.3% | 35,800 |
| 2021/09/15 | 4,200 | 4,240 | 4,095 | 4,155 | -115 | -2.7% | 41,600 |
| 2021/09/14 | 4,230 | 4,300 | 4,200 | 4,270 | +120 | +2.9% | 55,300 |
| 2021/09/13 | 4,085 | 4,190 | 4,085 | 4,150 | -5 | -0.1% | 38,200 |
| 2021/09/10 | 4,020 | 4,155 | 3,960 | 4,155 | +145 | +3.6% | 41,600 |
| 2021/09/09 | 3,970 | 4,045 | 3,970 | 4,010 | +40 | +1% | 41,600 |
| 2021/09/08 | 3,950 | 3,995 | 3,935 | 3,970 | -50 | -1.2% | 40,100 |
| 2021/09/07 | 3,990 | 4,060 | 3,960 | 4,020 | +70 | +1.8% | 41,500 |
| 2021/09/06 | 3,945 | 4,005 | 3,850 | 3,950 | +15 | +0.4% | 92,800 |
| 2021/09/03 | 3,865 | 3,935 | 3,855 | 3,935 | +85 | +2.2% | 27,600 |
| 2021/09/02 | 3,870 | 3,870 | 3,825 | 3,850 | -20 | -0.5% | 18,400 |
| 2021/09/01 | 3,860 | 3,885 | 3,835 | 3,870 | -5 | -0.1% | 31,400 |
| 2021/08/31 | 3,850 | 3,900 | 3,850 | 3,875 | +25 | +0.6% | 20,900 |
| 2021/08/30 | 3,810 | 3,880 | 3,810 | 3,850 | +40 | +1% | 83,700 |
| 2021/08/27 | 3,860 | 3,860 | 3,785 | 3,810 | -45 | -1.2% | 16,800 |
| 2021/08/26 | 3,790 | 3,865 | 3,780 | 3,855 | +65 | +1.7% | 46,200 |
| 2021/08/25 | 3,745 | 3,825 | 3,730 | 3,790 | +45 | +1.2% | 34,200 |
| 2021/08/24 | 3,710 | 3,755 | 3,700 | 3,745 | +60 | +1.6% | 47,300 |
| 2021/08/23 | 3,685 | 3,720 | 3,635 | 3,685 | +45 | +1.2% | 23,000 |
| 2021/08/20 | 3,715 | 3,740 | 3,625 | 3,640 | -130 | -3.4% | 49,000 |
| 2021/08/19 | 3,805 | 3,820 | 3,765 | 3,770 | -75 | -2% | 40,700 |
| 2021/08/18 | 3,875 | 3,895 | 3,810 | 3,845 | -65 | -1.7% | 41,900 |
| 2021/08/17 | 3,905 | 3,970 | 3,905 | 3,910 | +55 | +1.4% | 28,500 |
| 2021/08/16 | 3,990 | 3,990 | 3,840 | 3,855 | -175 | -4.3% | 37,400 |
| 2021/08/13 | 4,090 | 4,105 | 3,965 | 4,030 | -100 | -2.4% | 40,100 |
| 2021/08/12 | 4,050 | 4,185 | 4,045 | 4,130 | +70 | +1.7% | 58,200 |
| 2021/08/11 | 4,170 | 4,170 | 4,040 | 4,060 | -150 | -3.6% | 45,900 |
| 2021/08/10 | 4,025 | 4,255 | 3,975 | 4,210 | +190 | +4.7% | 97,200 |
| 2021/08/06 | 4,010 | 4,105 | 3,980 | 4,020 | +20 | +0.5% | 50,400 |
| 2021/08/05 | 3,940 | 4,005 | 3,940 | 4,000 | +45 | +1.1% | 24,600 |
| 2021/08/04 | 3,960 | 3,995 | 3,945 | 3,955 | -25 | -0.6% | 17,900 |
| 2021/08/03 | 3,965 | 4,010 | 3,955 | 3,980 | +5 | +0.1% | 21,200 |
| 2021/08/02 | 3,870 | 3,980 | 3,870 | 3,975 | +70 | +1.8% | 26,100 |
| 2021/07/30 | 3,870 | 3,935 | 3,835 | 3,905 | +25 | +0.6% | 75,700 |
751～
800
件表示中 / 6474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 |
| キヤノン電 | 238,700円 | +0.7% | +1.5% | 2.93% | 15.85倍 | 0.83倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 222,800円 | +5.6% | +10.7% | 4.71% | 18.34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 |
| 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
