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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/23 | 3,725 | 3,785 | 3,705 | 3,765 | +35 | +0.9% | 39,100 |
| 2020/10/22 | 3,740 | 3,750 | 3,710 | 3,730 | -40 | -1.1% | 25,500 |
| 2020/10/21 | 3,665 | 3,770 | 3,665 | 3,770 | +85 | +2.3% | 43,800 |
| 2020/10/20 | 3,660 | 3,725 | 3,635 | 3,685 | +25 | +0.7% | 41,800 |
| 2020/10/19 | 3,590 | 3,670 | 3,590 | 3,660 | +70 | +1.9% | 39,400 |
| 2020/10/16 | 3,550 | 3,620 | 3,550 | 3,590 | +20 | +0.6% | 33,500 |
| 2020/10/15 | 3,540 | 3,595 | 3,535 | 3,570 | ±0 | ±0% | 21,600 |
| 2020/10/14 | 3,530 | 3,575 | 3,500 | 3,570 | +15 | +0.4% | 39,600 |
| 2020/10/13 | 3,590 | 3,605 | 3,535 | 3,555 | -45 | -1.3% | 42,500 |
| 2020/10/12 | 3,600 | 3,645 | 3,560 | 3,600 | -15 | -0.4% | 35,900 |
| 2020/10/09 | 3,625 | 3,640 | 3,605 | 3,615 | -10 | -0.3% | 53,600 |
| 2020/10/08 | 3,610 | 3,665 | 3,595 | 3,625 | +20 | +0.6% | 73,400 |
| 2020/10/07 | 3,605 | 3,645 | 3,605 | 3,605 | -35 | -1% | 57,300 |
| 2020/10/06 | 3,610 | 3,660 | 3,590 | 3,640 | +45 | +1.3% | 44,400 |
951～
1000
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
