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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 3,610 | 3,745 | 3,610 | 3,735 | +135 | +3.8% | 53,000 |
| 2021/05/17 | 3,580 | 3,695 | 3,580 | 3,600 | +75 | +2.1% | 78,600 |
| 2021/05/14 | 3,575 | 3,575 | 3,515 | 3,525 | ±0 | ±0% | 27,800 |
| 2021/05/13 | 3,635 | 3,660 | 3,520 | 3,525 | -180 | -4.9% | 49,800 |
| 2021/05/12 | 3,780 | 3,795 | 3,690 | 3,705 | -95 | -2.5% | 43,900 |
| 2021/05/11 | 3,825 | 3,845 | 3,765 | 3,800 | -20 | -0.5% | 64,400 |
| 2021/05/10 | 3,835 | 3,850 | 3,725 | 3,820 | +25 | +0.7% | 46,100 |
| 2021/05/07 | 3,785 | 3,895 | 3,785 | 3,795 | +35 | +0.9% | 86,600 |
| 2021/05/06 | 3,735 | 3,805 | 3,735 | 3,760 | +55 | +1.5% | 47,900 |
| 2021/04/30 | 3,700 | 3,790 | 3,700 | 3,705 | +5 | +0.1% | 59,600 |
| 2021/04/28 | 3,655 | 3,740 | 3,655 | 3,700 | +20 | +0.5% | 338,900 |
| 2021/04/27 | 3,650 | 3,710 | 3,625 | 3,680 | +30 | +0.8% | 62,600 |
| 2021/04/26 | 3,680 | 3,685 | 3,600 | 3,650 | -10 | -0.3% | 58,200 |
| 2021/04/23 | 3,670 | 3,725 | 3,655 | 3,660 | -40 | -1.1% | 34,500 |
| 2021/04/22 | 3,680 | 3,700 | 3,635 | 3,700 | +60 | +1.6% | 48,900 |
| 2021/04/21 | 3,720 | 3,750 | 3,640 | 3,640 | -90 | -2.4% | 57,500 |
| 2021/04/20 | 3,745 | 3,760 | 3,670 | 3,730 | -55 | -1.5% | 32,800 |
| 2021/04/19 | 3,775 | 3,845 | 3,765 | 3,785 | -20 | -0.5% | 34,400 |
| 2021/04/16 | 3,790 | 3,815 | 3,720 | 3,805 | ±0 | ±0% | 44,200 |
| 2021/04/15 | 3,745 | 3,845 | 3,745 | 3,805 | +35 | +0.9% | 46,200 |
| 2021/04/14 | 3,820 | 3,850 | 3,745 | 3,770 | -50 | -1.3% | 59,000 |
| 2021/04/13 | 3,870 | 3,905 | 3,805 | 3,820 | -125 | -3.2% | 64,900 |
| 2021/04/12 | 3,930 | 3,950 | 3,885 | 3,945 | +15 | +0.4% | 35,700 |
| 2021/04/09 | 3,880 | 3,950 | 3,875 | 3,930 | +50 | +1.3% | 44,800 |
| 2021/04/08 | 3,860 | 3,910 | 3,840 | 3,880 | +15 | +0.4% | 64,300 |
| 2021/04/07 | 3,835 | 3,890 | 3,825 | 3,865 | +55 | +1.4% | 38,700 |
| 2021/04/06 | 3,900 | 3,900 | 3,780 | 3,810 | -65 | -1.7% | 50,300 |
| 2021/04/05 | 3,920 | 3,920 | 3,860 | 3,875 | -5 | -0.1% | 26,200 |
| 2021/04/02 | 3,840 | 3,900 | 3,810 | 3,880 | +50 | +1.3% | 35,100 |
| 2021/04/01 | 3,835 | 3,870 | 3,795 | 3,830 | +45 | +1.2% | 59,300 |
| 2021/03/31 | 3,825 | 3,850 | 3,735 | 3,785 | -70 | -1.8% | 71,900 |
| 2021/03/30 | 3,995 | 3,995 | 3,855 | 3,855 | -150 | -3.7% | 66,200 |
| 2021/03/29 | 3,955 | 4,015 | 3,930 | 4,005 | +115 | +3% | 46,100 |
| 2021/03/26 | 3,890 | 3,925 | 3,850 | 3,890 | +40 | +1% | 53,600 |
| 2021/03/25 | 3,950 | 3,965 | 3,845 | 3,850 | -50 | -1.3% | 37,800 |
| 2021/03/24 | 3,920 | 3,995 | 3,890 | 3,900 | -50 | -1.3% | 72,000 |
| 2021/03/23 | 4,040 | 4,055 | 3,950 | 3,950 | -75 | -1.9% | 42,200 |
| 2021/03/22 | 4,020 | 4,105 | 4,010 | 4,025 | -125 | -3% | 57,000 |
| 2021/03/19 | 3,965 | 4,150 | 3,945 | 4,150 | +155 | +3.9% | 55,600 |
| 2021/03/18 | 4,015 | 4,030 | 3,965 | 3,995 | +40 | +1% | 47,000 |
| 2021/03/17 | 3,900 | 3,985 | 3,890 | 3,955 | +25 | +0.6% | 30,400 |
| 2021/03/16 | 3,905 | 3,975 | 3,895 | 3,930 | +50 | +1.3% | 34,800 |
| 2021/03/15 | 3,895 | 3,950 | 3,820 | 3,880 | +45 | +1.2% | 52,700 |
| 2021/03/12 | 3,750 | 3,840 | 3,750 | 3,835 | +85 | +2.3% | 38,000 |
| 2021/03/11 | 3,725 | 3,810 | 3,720 | 3,750 | -45 | -1.2% | 42,900 |
| 2021/03/10 | 3,790 | 3,875 | 3,785 | 3,795 | -40 | -1% | 42,300 |
| 2021/03/09 | 3,780 | 3,895 | 3,745 | 3,835 | +75 | +2% | 62,200 |
| 2021/03/08 | 3,795 | 3,835 | 3,725 | 3,760 | +20 | +0.5% | 41,400 |
| 2021/03/05 | 3,710 | 3,750 | 3,645 | 3,740 | +20 | +0.5% | 57,000 |
| 2021/03/04 | 3,805 | 3,815 | 3,665 | 3,720 | -90 | -2.4% | 43,800 |
851～
900
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 | +0.7% | -24.1% | 4.71% | 26.97倍 | 0.72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
