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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 3,485 | 3,485 | 3,440 | 3,445 | -20 | -0.6% | 9,700 |
| 2025/06/13 | 3,460 | 3,465 | 3,430 | 3,465 | +5 | +0.1% | 25,600 |
| 2025/06/12 | 3,490 | 3,500 | 3,445 | 3,460 | -45 | -1.3% | 20,500 |
| 2025/06/11 | 3,495 | 3,530 | 3,485 | 3,505 | +20 | +0.6% | 29,200 |
| 2025/06/10 | 3,475 | 3,550 | 3,475 | 3,485 | +20 | +0.6% | 40,900 |
| 2025/06/09 | 3,450 | 3,510 | 3,440 | 3,465 | +15 | +0.4% | 29,800 |
| 2025/06/06 | 3,465 | 3,515 | 3,430 | 3,450 | -10 | -0.3% | 27,200 |
| 2025/06/05 | 3,480 | 3,495 | 3,435 | 3,460 | -40 | -1.1% | 35,500 |
| 2025/06/04 | 3,500 | 3,525 | 3,500 | 3,500 | ±0 | ±0% | 21,600 |
| 2025/06/03 | 3,525 | 3,565 | 3,500 | 3,500 | -10 | -0.3% | 21,800 |
| 2025/06/02 | 3,475 | 3,545 | 3,470 | 3,510 | +5 | +0.1% | 29,100 |
| 2025/05/30 | 3,500 | 3,515 | 3,475 | 3,505 | -15 | -0.4% | 35,000 |
| 2025/05/29 | 3,495 | 3,525 | 3,495 | 3,520 | +25 | +0.7% | 22,600 |
| 2025/05/28 | 3,510 | 3,520 | 3,485 | 3,495 | +5 | +0.1% | 28,800 |
| 2025/05/27 | 3,500 | 3,520 | 3,480 | 3,490 | -10 | -0.3% | 13,200 |
| 2025/05/26 | 3,565 | 3,580 | 3,500 | 3,500 | -25 | -0.7% | 27,100 |
| 2025/05/23 | 3,540 | 3,575 | 3,515 | 3,525 | -15 | -0.4% | 40,700 |
| 2025/05/22 | 3,465 | 3,570 | 3,465 | 3,540 | +20 | +0.6% | 47,400 |
| 2025/05/21 | 3,510 | 3,575 | 3,510 | 3,520 | +10 | +0.3% | 32,400 |
| 2025/05/20 | 3,480 | 3,540 | 3,480 | 3,510 | +30 | +0.9% | 32,300 |
| 2025/05/19 | 3,460 | 3,495 | 3,445 | 3,480 | -20 | -0.6% | 21,200 |
| 2025/05/16 | 3,520 | 3,520 | 3,465 | 3,500 | -25 | -0.7% | 26,200 |
| 2025/05/15 | 3,565 | 3,585 | 3,520 | 3,525 | -75 | -2.1% | 31,100 |
| 2025/05/14 | 3,650 | 3,650 | 3,550 | 3,600 | -50 | -1.4% | 33,800 |
| 2025/05/13 | 3,745 | 3,760 | 3,630 | 3,650 | -95 | -2.5% | 60,500 |
| 2025/05/12 | 3,520 | 3,795 | 3,515 | 3,745 | +365 | +10.8% | 214,900 |
| 2025/05/09 | 3,330 | 3,410 | 3,325 | 3,380 | +45 | +1.3% | 54,500 |
| 2025/05/08 | 3,295 | 3,370 | 3,270 | 3,335 | +10 | +0.3% | 52,400 |
| 2025/05/07 | 3,330 | 3,360 | 3,265 | 3,325 | -5 | -0.2% | 58,900 |
| 2025/05/02 | 3,295 | 3,350 | 3,290 | 3,330 | +35 | +1.1% | 24,800 |
| 2025/05/01 | 3,290 | 3,340 | 3,285 | 3,295 | -30 | -0.9% | 38,000 |
| 2025/04/30 | 3,335 | 3,355 | 3,265 | 3,325 | +5 | +0.2% | 52,600 |
| 2025/04/28 | 3,285 | 3,320 | 3,265 | 3,320 | +30 | +0.9% | 168,200 |
| 2025/04/25 | 3,265 | 3,295 | 3,245 | 3,290 | +5 | +0.2% | 23,100 |
| 2025/04/24 | 3,250 | 3,315 | 3,250 | 3,285 | +35 | +1.1% | 25,100 |
| 2025/04/23 | 3,250 | 3,265 | 3,200 | 3,250 | +50 | +1.6% | 35,100 |
| 2025/04/22 | 3,245 | 3,250 | 3,180 | 3,200 | -25 | -0.8% | 48,500 |
| 2025/04/21 | 3,240 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 24,400 |
| 2025/04/18 | 3,250 | 3,250 | 3,210 | 3,240 | +35 | +1.1% | 23,400 |
| 2025/04/17 | 3,250 | 3,250 | 3,200 | 3,205 | -45 | -1.4% | 27,700 |
| 2025/04/16 | 3,260 | 3,265 | 3,230 | 3,250 | -5 | -0.2% | 20,600 |
| 2025/04/15 | 3,275 | 3,300 | 3,255 | 3,255 | -10 | -0.3% | 27,100 |
| 2025/04/14 | 3,250 | 3,295 | 3,220 | 3,265 | +30 | +0.9% | 41,200 |
| 2025/04/11 | 3,185 | 3,270 | 3,115 | 3,235 | -15 | -0.5% | 142,100 |
| 2025/04/10 | 3,330 | 3,330 | 3,235 | 3,250 | +105 | +3.3% | 49,400 |
| 2025/04/09 | 3,140 | 3,205 | 3,105 | 3,145 | -35 | -1.1% | 98,900 |
| 2025/04/08 | 3,180 | 3,240 | 3,150 | 3,180 | +130 | +4.3% | 61,400 |
| 2025/04/07 | 3,050 | 3,130 | 3,015 | 3,050 | -140 | -4.4% | 68,600 |
| 2025/04/04 | 3,250 | 3,265 | 3,170 | 3,190 | -85 | -2.6% | 70,300 |
| 2025/04/03 | 3,250 | 3,305 | 3,250 | 3,275 | -55 | -1.7% | 41,500 |
51～
100
件表示中 / 6673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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.90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 |
| ニチコン | 135,700円 | +2.4% | -6.8% | 2.65% | 15.19倍 | 0.83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 |
| ホーチキ | 354,000円 | 0.0% | +2.7% | 2.26% | 12.23倍 | 1.49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 | 326,000円 | +7.8% | +5.7% | 3.83% | 11.21倍 | 1.55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 |
| ｓａｎｔｅｃＨＤ | 750,000円 | +8.2% | -8.7% | 2.00% | 18.38倍 | 4.12倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
