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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/29 | 3,870 | 3,905 | 3,850 | 3,880 | +5 | +0.1% | 26,300 |
| 2021/07/28 | 3,875 | 3,915 | 3,855 | 3,875 | -70 | -1.8% | 24,600 |
| 2021/07/27 | 3,900 | 3,965 | 3,885 | 3,945 | +90 | +2.3% | 29,000 |
| 2021/07/26 | 3,860 | 3,880 | 3,825 | 3,855 | +60 | +1.6% | 26,300 |
| 2021/07/21 | 3,785 | 3,830 | 3,770 | 3,795 | +10 | +0.3% | 32,700 |
| 2021/07/20 | 3,775 | 3,865 | 3,760 | 3,785 | -50 | -1.3% | 18,800 |
| 2021/07/19 | 3,960 | 3,960 | 3,815 | 3,835 | -125 | -3.2% | 37,300 |
| 2021/07/16 | 3,955 | 4,000 | 3,930 | 3,960 | +10 | +0.3% | 20,700 |
| 2021/07/15 | 3,985 | 3,990 | 3,930 | 3,950 | -35 | -0.9% | 24,900 |
| 2021/07/14 | 4,040 | 4,050 | 3,985 | 3,985 | -60 | -1.5% | 24,500 |
| 2021/07/13 | 3,995 | 4,055 | 3,985 | 4,045 | +115 | +2.9% | 41,700 |
| 2021/07/12 | 3,965 | 3,995 | 3,900 | 3,930 | +105 | +2.7% | 41,100 |
| 2021/07/09 | 3,840 | 3,885 | 3,760 | 3,825 | -20 | -0.5% | 52,300 |
| 2021/07/08 | 3,850 | 3,940 | 3,845 | 3,845 | -10 | -0.3% | 31,300 |
| 2021/07/07 | 3,850 | 3,935 | 3,850 | 3,855 | -50 | -1.3% | 16,800 |
| 2021/07/06 | 3,950 | 3,980 | 3,905 | 3,905 | -40 | -1% | 30,000 |
| 2021/07/05 | 3,900 | 3,970 | 3,875 | 3,945 | +90 | +2.3% | 37,200 |
| 2021/07/02 | 3,845 | 3,905 | 3,830 | 3,855 | +10 | +0.3% | 38,900 |
| 2021/07/01 | 3,800 | 3,885 | 3,800 | 3,845 | +35 | +0.9% | 46,100 |
| 2021/06/30 | 3,785 | 3,845 | 3,760 | 3,810 | +25 | +0.7% | 29,600 |
| 2021/06/29 | 3,785 | 3,800 | 3,750 | 3,785 | -70 | -1.8% | 35,300 |
| 2021/06/28 | 3,775 | 3,865 | 3,775 | 3,855 | +20 | +0.5% | 45,900 |
| 2021/06/25 | 3,810 | 3,875 | 3,785 | 3,835 | +55 | +1.5% | 47,900 |
| 2021/06/24 | 3,810 | 3,810 | 3,730 | 3,780 | -40 | -1% | 44,300 |
| 2021/06/23 | 3,805 | 3,840 | 3,805 | 3,820 | -10 | -0.3% | 15,500 |
| 2021/06/22 | 3,830 | 3,860 | 3,815 | 3,830 | +70 | +1.9% | 37,500 |
| 2021/06/21 | 3,840 | 3,870 | 3,760 | 3,760 | -150 | -3.8% | 50,000 |
| 2021/06/18 | 3,900 | 3,975 | 3,880 | 3,910 | +40 | +1% | 42,600 |
| 2021/06/17 | 3,910 | 3,945 | 3,855 | 3,870 | -25 | -0.6% | 21,200 |
| 2021/06/16 | 3,825 | 3,900 | 3,815 | 3,895 | +45 | +1.2% | 13,000 |
| 2021/06/15 | 3,820 | 3,865 | 3,800 | 3,850 | +5 | +0.1% | 31,700 |
| 2021/06/14 | 3,820 | 3,860 | 3,820 | 3,845 | -15 | -0.4% | 13,500 |
| 2021/06/11 | 3,880 | 3,890 | 3,840 | 3,860 | -55 | -1.4% | 29,600 |
| 2021/06/10 | 3,920 | 3,970 | 3,905 | 3,915 | +20 | +0.5% | 32,700 |
| 2021/06/09 | 3,980 | 4,010 | 3,895 | 3,895 | -70 | -1.8% | 11,500 |
| 2021/06/08 | 3,980 | 4,035 | 3,965 | 3,965 | -35 | -0.9% | 24,000 |
801～
850
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
