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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 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 |
| 2021/12/22 | 3,380 | 3,380 | 3,320 | 3,320 | -80 | -2.4% | 37,300 |
| 2021/12/21 | 3,400 | 3,415 | 3,360 | 3,400 | +40 | +1.2% | 33,300 |
| 2021/12/20 | 3,420 | 3,460 | 3,360 | 3,360 | -70 | -2% | 31,800 |
| 2021/12/17 | 3,430 | 3,465 | 3,400 | 3,430 | -40 | -1.2% | 29,800 |
| 2021/12/16 | 3,480 | 3,480 | 3,410 | 3,470 | -10 | -0.3% | 40,900 |
| 2021/12/15 | 3,450 | 3,495 | 3,450 | 3,480 | +50 | +1.5% | 19,200 |
| 2021/12/14 | 3,420 | 3,440 | 3,400 | 3,430 | +25 | +0.7% | 19,200 |
| 2021/12/13 | 3,460 | 3,460 | 3,405 | 3,405 | -25 | -0.7% | 11,700 |
| 2021/12/10 | 3,465 | 3,485 | 3,430 | 3,430 | -35 | -1% | 21,700 |
| 2021/12/09 | 3,540 | 3,540 | 3,440 | 3,465 | -90 | -2.5% | 18,000 |
| 2021/12/08 | 3,530 | 3,560 | 3,485 | 3,555 | +35 | +1% | 21,200 |
| 2021/12/07 | 3,520 | 3,520 | 3,475 | 3,520 | +45 | +1.3% | 15,100 |
| 2021/12/06 | 3,510 | 3,515 | 3,470 | 3,475 | -5 | -0.1% | 15,100 |
| 2021/12/03 | 3,455 | 3,480 | 3,395 | 3,480 | +80 | +2.4% | 29,400 |
| 2021/12/02 | 3,375 | 3,460 | 3,375 | 3,400 | +30 | +0.9% | 29,400 |
| 2021/12/01 | 3,320 | 3,405 | 3,320 | 3,370 | +50 | +1.5% | 22,700 |
| 2021/11/30 | 3,365 | 3,415 | 3,320 | 3,320 | -30 | -0.9% | 48,600 |
| 2021/11/29 | 3,380 | 3,405 | 3,345 | 3,350 | -100 | -2.9% | 51,600 |
| 2021/11/26 | 3,505 | 3,515 | 3,420 | 3,450 | -55 | -1.6% | 32,900 |
| 2021/11/25 | 3,520 | 3,540 | 3,505 | 3,505 | ±0 | ±0% | 8,300 |
| 2021/11/24 | 3,550 | 3,550 | 3,490 | 3,505 | -50 | -1.4% | 28,500 |
| 2021/11/22 | 3,510 | 3,565 | 3,495 | 3,555 | +55 | +1.6% | 20,400 |
| 2021/11/19 | 3,560 | 3,590 | 3,495 | 3,500 | -60 | -1.7% | 54,700 |
| 2021/11/18 | 3,630 | 3,640 | 3,535 | 3,560 | -55 | -1.5% | 35,800 |
| 2021/11/17 | 3,690 | 3,690 | 3,615 | 3,615 | -50 | -1.4% | 27,400 |
| 2021/11/16 | 3,675 | 3,755 | 3,655 | 3,665 | +20 | +0.5% | 44,600 |
851～
900
件表示中 / 6647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 | 370,500円 | +7.6% | -3.1% | 4.05% | 8.97倍 | 0.80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 | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36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 | 289,300円 | +3.9% | +2.7% | 4.32% | 14.62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 | 542,000円 | +5.5% | -5.0% | 3.69% | 12.56倍 | 1.80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 |
| 日信号 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
