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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,020 | 4,155 | 4,010 | 4,130 | +130 | +3.3% | 38,900 |
| 2021/01/06 | 3,980 | 4,010 | 3,960 | 4,000 | +10 | +0.3% | 25,400 |
| 2021/01/05 | 3,975 | 4,020 | 3,960 | 3,990 | +10 | +0.3% | 46,400 |
| 2021/01/04 | 3,940 | 3,985 | 3,885 | 3,980 | +50 | +1.3% | 29,300 |
| 2020/12/30 | 3,955 | 3,960 | 3,925 | 3,930 | -25 | -0.6% | 34,200 |
| 2020/12/29 | 3,825 | 3,975 | 3,825 | 3,955 | +120 | +3.1% | 48,500 |
| 2020/12/28 | 3,870 | 3,890 | 3,800 | 3,835 | -35 | -0.9% | 34,000 |
| 2020/12/25 | 3,855 | 3,880 | 3,845 | 3,870 | ±0 | ±0% | 18,200 |
| 2020/12/24 | 3,915 | 3,935 | 3,865 | 3,870 | -45 | -1.1% | 16,700 |
| 2020/12/23 | 3,905 | 3,925 | 3,875 | 3,915 | +40 | +1% | 30,700 |
| 2020/12/22 | 3,910 | 3,930 | 3,865 | 3,875 | -45 | -1.1% | 32,200 |
| 2020/12/21 | 3,965 | 4,010 | 3,885 | 3,920 | -45 | -1.1% | 34,300 |
| 2020/12/18 | 3,935 | 3,965 | 3,905 | 3,965 | +30 | +0.8% | 36,100 |
| 2020/12/17 | 3,945 | 3,950 | 3,910 | 3,935 | -5 | -0.1% | 31,900 |
| 2020/12/16 | 3,965 | 3,980 | 3,925 | 3,940 | -25 | -0.6% | 31,100 |
| 2020/12/15 | 3,980 | 3,990 | 3,940 | 3,965 | -15 | -0.4% | 51,600 |
| 2020/12/14 | 3,970 | 4,040 | 3,960 | 3,980 | +10 | +0.3% | 59,500 |
| 2020/12/11 | 3,935 | 3,970 | 3,915 | 3,970 | +60 | +1.5% | 57,600 |
| 2020/12/10 | 3,825 | 3,915 | 3,815 | 3,910 | +85 | +2.2% | 51,000 |
| 2020/12/09 | 3,730 | 3,825 | 3,730 | 3,825 | +95 | +2.5% | 44,300 |
| 2020/12/08 | 3,705 | 3,800 | 3,705 | 3,730 | +60 | +1.6% | 56,600 |
| 2020/12/07 | 3,710 | 3,800 | 3,665 | 3,670 | +20 | +0.5% | 64,800 |
| 2020/12/04 | 3,570 | 3,695 | 3,570 | 3,650 | +75 | +2.1% | 49,200 |
| 2020/12/03 | 3,555 | 3,600 | 3,540 | 3,575 | +20 | +0.6% | 35,800 |
| 2020/12/02 | 3,490 | 3,575 | 3,490 | 3,555 | +40 | +1.1% | 53,800 |
| 2020/12/01 | 3,435 | 3,540 | 3,435 | 3,515 | +125 | +3.7% | 54,100 |
| 2020/11/30 | 3,480 | 3,505 | 3,385 | 3,390 | -85 | -2.4% | 54,300 |
| 2020/11/27 | 3,510 | 3,540 | 3,475 | 3,475 | -5 | -0.1% | 63,100 |
| 2020/11/26 | 3,490 | 3,510 | 3,455 | 3,480 | -5 | -0.1% | 46,500 |
| 2020/11/25 | 3,510 | 3,525 | 3,475 | 3,485 | ±0 | ±0% | 39,600 |
| 2020/11/24 | 3,500 | 3,525 | 3,465 | 3,485 | +40 | +1.2% | 39,400 |
| 2020/11/20 | 3,335 | 3,460 | 3,335 | 3,445 | +130 | +3.9% | 71,100 |
| 2020/11/19 | 3,335 | 3,345 | 3,305 | 3,315 | -20 | -0.6% | 33,600 |
| 2020/11/18 | 3,335 | 3,370 | 3,310 | 3,335 | -15 | -0.4% | 58,100 |
| 2020/11/17 | 3,300 | 3,360 | 3,285 | 3,350 | +50 | +1.5% | 59,500 |
| 2020/11/16 | 3,340 | 3,350 | 3,285 | 3,300 | -50 | -1.5% | 64,700 |
| 2020/11/13 | 3,400 | 3,420 | 3,330 | 3,350 | -65 | -1.9% | 37,500 |
| 2020/11/12 | 3,445 | 3,445 | 3,350 | 3,415 | ±0 | ±0% | 82,900 |
| 2020/11/11 | 3,500 | 3,510 | 3,360 | 3,415 | -65 | -1.9% | 113,100 |
| 2020/11/10 | 3,630 | 3,660 | 3,465 | 3,480 | -330 | -8.7% | 190,900 |
| 2020/11/09 | 3,820 | 3,845 | 3,785 | 3,810 | +40 | +1.1% | 68,300 |
| 2020/11/06 | 3,775 | 3,810 | 3,750 | 3,770 | +15 | +0.4% | 44,400 |
| 2020/11/05 | 3,760 | 3,780 | 3,725 | 3,755 | ±0 | ±0% | 63,400 |
| 2020/11/04 | 3,700 | 3,790 | 3,660 | 3,755 | +90 | +2.5% | 122,100 |
| 2020/11/02 | 3,620 | 3,685 | 3,620 | 3,665 | +50 | +1.4% | 59,800 |
| 2020/10/30 | 3,660 | 3,660 | 3,600 | 3,615 | -75 | -2% | 54,800 |
| 2020/10/29 | 3,700 | 3,705 | 3,665 | 3,690 | -55 | -1.5% | 43,400 |
| 2020/10/28 | 3,755 | 3,770 | 3,715 | 3,745 | -10 | -0.3% | 39,500 |
| 2020/10/27 | 3,770 | 3,775 | 3,720 | 3,755 | -5 | -0.1% | 36,400 |
| 2020/10/26 | 3,720 | 3,770 | 3,720 | 3,760 | -5 | -0.1% | 27,000 |
951～
1000
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
