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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 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 |
| 2021/03/03 | 3,830 | 3,865 | 3,795 | 3,810 | +5 | +0.1% | 29,000 |
| 2021/03/02 | 3,900 | 3,930 | 3,790 | 3,805 | -95 | -2.4% | 54,800 |
| 2021/03/01 | 3,875 | 3,975 | 3,860 | 3,900 | +95 | +2.5% | 50,400 |
| 2021/02/26 | 3,770 | 3,900 | 3,770 | 3,805 | -25 | -0.7% | 55,700 |
| 2021/02/25 | 3,895 | 3,930 | 3,830 | 3,830 | +25 | +0.7% | 31,800 |
| 2021/02/24 | 3,970 | 3,990 | 3,805 | 3,805 | -165 | -4.2% | 53,300 |
| 2021/02/22 | 3,975 | 4,025 | 3,940 | 3,970 | -5 | -0.1% | 24,700 |
| 2021/02/19 | 3,930 | 4,015 | 3,930 | 3,975 | +45 | +1.1% | 43,700 |
| 2021/02/18 | 3,955 | 3,990 | 3,925 | 3,930 | -55 | -1.4% | 23,500 |
| 2021/02/17 | 3,945 | 4,060 | 3,945 | 3,985 | +40 | +1% | 40,900 |
| 2021/02/16 | 4,010 | 4,010 | 3,905 | 3,945 | -75 | -1.9% | 40,200 |
| 2021/02/15 | 4,115 | 4,120 | 3,980 | 4,020 | +5 | +0.1% | 43,300 |
| 2021/02/12 | 4,000 | 4,050 | 3,970 | 4,015 | +10 | +0.2% | 40,500 |
| 2021/02/10 | 4,070 | 4,070 | 3,995 | 4,005 | -70 | -1.7% | 35,300 |
| 2021/02/09 | 4,125 | 4,165 | 4,065 | 4,075 | -75 | -1.8% | 39,200 |
| 2021/02/08 | 4,135 | 4,180 | 4,090 | 4,150 | +25 | +0.6% | 33,700 |
| 2021/02/05 | 4,155 | 4,175 | 4,110 | 4,125 | -5 | -0.1% | 21,900 |
| 2021/02/04 | 4,095 | 4,130 | 4,075 | 4,130 | +5 | +0.1% | 17,800 |
| 2021/02/03 | 4,170 | 4,235 | 4,120 | 4,125 | -70 | -1.7% | 27,300 |
| 2021/02/02 | 4,160 | 4,220 | 4,155 | 4,195 | +40 | +1% | 26,000 |
| 2021/02/01 | 4,030 | 4,185 | 4,030 | 4,155 | +115 | +2.8% | 33,800 |
| 2021/01/29 | 4,200 | 4,205 | 3,990 | 4,040 | -165 | -3.9% | 48,900 |
| 2021/01/28 | 4,020 | 4,255 | 4,005 | 4,205 | +20 | +0.5% | 62,600 |
| 2021/01/27 | 4,175 | 4,190 | 4,150 | 4,185 | +30 | +0.7% | 24,100 |
| 2021/01/26 | 4,085 | 4,155 | 4,085 | 4,155 | +15 | +0.4% | 23,600 |
| 2021/01/25 | 4,150 | 4,195 | 4,125 | 4,140 | -10 | -0.2% | 19,800 |
| 2021/01/22 | 4,120 | 4,170 | 4,090 | 4,150 | +10 | +0.2% | 31,400 |
1051～
1100
件表示中 / 6647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 | 370,500円 | +7.6% | -3.1% | 4.05% | 8.97倍 | 0.80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 |
| ホーチキ | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36倍 | 1.26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 | 289,300円 | +3.9% | +2.7% | 4.32% | 14.62倍 | 1.25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 |
| 日置電 | 542,000円 | +5.5% | -5.0% | 3.69% | 12.56倍 | 1.80倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
