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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,890 | 3,900 | 3,840 | 3,845 | -10 | -0.3% | 30,100 |
| 2025/01/20 | 3,830 | 3,860 | 3,810 | 3,855 | +30 | +0.8% | 42,900 |
| 2025/01/17 | 3,840 | 3,855 | 3,805 | 3,825 | -15 | -0.4% | 36,300 |
| 2025/01/16 | 3,850 | 3,860 | 3,835 | 3,840 | -15 | -0.4% | 24,000 |
| 2025/01/15 | 3,860 | 3,880 | 3,825 | 3,855 | +15 | +0.4% | 34,400 |
| 2025/01/14 | 3,855 | 3,920 | 3,840 | 3,840 | -25 | -0.6% | 49,100 |
| 2025/01/10 | 3,870 | 3,915 | 3,865 | 3,865 | -20 | -0.5% | 25,000 |
| 2025/01/09 | 3,920 | 3,945 | 3,865 | 3,885 | -35 | -0.9% | 31,700 |
| 2025/01/08 | 3,900 | 3,965 | 3,900 | 3,920 | -10 | -0.3% | 24,600 |
| 2025/01/07 | 4,015 | 4,015 | 3,930 | 3,930 | -70 | -1.8% | 35,700 |
| 2025/01/06 | 4,010 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 42,500 |
| 2024/12/30 | 4,060 | 4,070 | 3,995 | 4,005 | -55 | -1.4% | 34,900 |
| 2024/12/27 | 4,105 | 4,105 | 4,050 | 4,060 | -10 | -0.2% | 10,700 |
| 2024/12/26 | 4,100 | 4,100 | 4,045 | 4,070 | -5 | -0.1% | 19,000 |
| 2024/12/25 | 4,050 | 4,075 | 4,035 | 4,075 | +5 | +0.1% | 6,300 |
| 2024/12/24 | 4,115 | 4,115 | 4,050 | 4,070 | -10 | -0.2% | 5,600 |
| 2024/12/23 | 4,090 | 4,105 | 4,065 | 4,080 | +30 | +0.7% | 6,600 |
| 2024/12/20 | 4,100 | 4,100 | 4,040 | 4,050 | -20 | -0.5% | 26,500 |
| 2024/12/19 | 4,050 | 4,090 | 4,040 | 4,070 | +15 | +0.4% | 14,800 |
| 2024/12/18 | 4,100 | 4,100 | 4,050 | 4,055 | -35 | -0.9% | 11,100 |
| 2024/12/17 | 4,095 | 4,100 | 4,075 | 4,090 | +25 | +0.6% | 12,200 |
| 2024/12/16 | 4,125 | 4,125 | 4,065 | 4,065 | -60 | -1.5% | 7,500 |
| 2024/12/13 | 4,095 | 4,125 | 4,080 | 4,125 | +5 | +0.1% | 25,000 |
| 2024/12/12 | 4,160 | 4,160 | 4,120 | 4,120 | -25 | -0.6% | 24,700 |
| 2024/12/11 | 4,175 | 4,175 | 4,115 | 4,145 | -30 | -0.7% | 28,000 |
| 2024/12/10 | 4,200 | 4,230 | 4,160 | 4,175 | +25 | +0.6% | 18,400 |
| 2024/12/09 | 4,165 | 4,185 | 4,125 | 4,150 | +10 | +0.2% | 23,100 |
| 2024/12/06 | 4,145 | 4,145 | 4,115 | 4,140 | ±0 | ±0% | 7,600 |
| 2024/12/05 | 4,115 | 4,160 | 4,115 | 4,140 | +35 | +0.9% | 18,100 |
| 2024/12/04 | 4,235 | 4,265 | 4,105 | 4,105 | -130 | -3.1% | 21,200 |
| 2024/12/03 | 4,155 | 4,265 | 4,135 | 4,235 | +80 | +1.9% | 20,400 |
| 2024/12/02 | 4,135 | 4,195 | 4,135 | 4,155 | +50 | +1.2% | 12,900 |
| 2024/11/29 | 4,150 | 4,185 | 4,105 | 4,105 | -45 | -1.1% | 21,600 |
| 2024/11/28 | 4,135 | 4,165 | 4,105 | 4,150 | +15 | +0.4% | 15,600 |
| 2024/11/27 | 4,230 | 4,255 | 4,135 | 4,135 | -80 | -1.9% | 27,500 |
| 2024/11/26 | 4,205 | 4,230 | 4,135 | 4,215 | +10 | +0.2% | 24,000 |
| 2024/11/25 | 4,255 | 4,290 | 4,195 | 4,205 | +20 | +0.5% | 52,500 |
| 2024/11/22 | 4,065 | 4,205 | 4,065 | 4,185 | +120 | +3% | 31,700 |
| 2024/11/21 | 4,060 | 4,090 | 4,045 | 4,065 | +15 | +0.4% | 15,500 |
| 2024/11/20 | 4,065 | 4,110 | 4,030 | 4,050 | -10 | -0.2% | 18,400 |
| 2024/11/19 | 4,080 | 4,090 | 4,050 | 4,060 | -25 | -0.6% | 24,900 |
| 2024/11/18 | 4,050 | 4,090 | 4,045 | 4,085 | +10 | +0.2% | 17,500 |
| 2024/11/15 | 4,065 | 4,110 | 4,055 | 4,075 | +10 | +0.2% | 47,700 |
| 2024/11/14 | 4,175 | 4,175 | 4,040 | 4,065 | -65 | -1.6% | 34,600 |
| 2024/11/13 | 4,210 | 4,235 | 4,110 | 4,130 | -85 | -2% | 35,200 |
| 2024/11/12 | 4,245 | 4,270 | 4,050 | 4,215 | -30 | -0.7% | 61,500 |
| 2024/11/11 | 4,250 | 4,300 | 4,195 | 4,245 | ±0 | ±0% | 25,400 |
| 2024/11/08 | 4,275 | 4,280 | 4,205 | 4,245 | -35 | -0.8% | 22,300 |
| 2024/11/07 | 4,240 | 4,325 | 4,230 | 4,280 | +40 | +0.9% | 33,500 |
| 2024/11/06 | 4,190 | 4,245 | 4,165 | 4,240 | +50 | +1.2% | 44,100 |
51～
100
件表示中 / 6575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 | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69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 |
| 芝浦電子 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98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 |
| ホーチキ | 225,300円 | +5.9% | +16.9% | 3.20% | 8.12倍 | 1.03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 |
| イリソ電子 | 242,400円 | -0.5% | -34.6% | 4.13% | 38.72倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
