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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,945 | 2,952 | 2,911 | 2,940 | +22 | +0.8% | 44,400 |
2020/05/08 | 2,879 | 2,930 | 2,845 | 2,918 | +58 | +2% | 87,900 |
2020/05/07 | 2,775 | 2,888 | 2,742 | 2,860 | +85 | +3.1% | 125,500 |
2020/05/01 | 2,807 | 2,807 | 2,735 | 2,775 | -37 | -1.3% | 39,600 |
2020/04/30 | 2,877 | 2,879 | 2,799 | 2,812 | +27 | +1% | 65,400 |
2020/04/28 | 2,801 | 2,821 | 2,763 | 2,785 | -6 | -0.2% | 110,000 |
2020/04/27 | 2,815 | 2,833 | 2,758 | 2,791 | -16 | -0.6% | 73,300 |
2020/04/24 | 2,790 | 2,816 | 2,737 | 2,807 | +56 | +2% | 54,000 |
2020/04/23 | 2,644 | 2,778 | 2,644 | 2,751 | +108 | +4.1% | 41,600 |
2020/04/22 | 2,661 | 2,670 | 2,616 | 2,643 | -45 | -1.7% | 56,200 |
2020/04/21 | 2,711 | 2,756 | 2,643 | 2,688 | -22 | -0.8% | 49,600 |
2020/04/20 | 2,627 | 2,731 | 2,627 | 2,710 | +116 | +4.5% | 81,700 |
2020/04/17 | 2,600 | 2,677 | 2,542 | 2,594 | +44 | +1.7% | 101,100 |
2020/04/16 | 2,580 | 2,626 | 2,540 | 2,550 | -50 | -1.9% | 74,200 |
2020/04/15 | 2,654 | 2,654 | 2,545 | 2,600 | +96 | +3.8% | 108,000 |
2020/04/14 | 2,422 | 2,513 | 2,393 | 2,504 | +82 | +3.4% | 29,800 |
2020/04/13 | 2,570 | 2,570 | 2,413 | 2,422 | -186 | -7.1% | 28,000 |
2020/04/10 | 2,508 | 2,635 | 2,464 | 2,608 | +105 | +4.2% | 40,200 |
2020/04/09 | 2,499 | 2,546 | 2,448 | 2,503 | +54 | +2.2% | 46,400 |
2020/04/08 | 2,345 | 2,449 | 2,257 | 2,449 | +115 | +4.9% | 94,500 |
2020/04/07 | 2,270 | 2,361 | 2,270 | 2,334 | +101 | +4.5% | 51,100 |
2020/04/06 | 2,150 | 2,240 | 2,120 | 2,233 | +33 | +1.5% | 47,700 |
2020/04/03 | 2,221 | 2,248 | 2,171 | 2,200 | -11 | -0.5% | 23,100 |
2020/04/02 | 2,190 | 2,236 | 2,173 | 2,211 | -29 | -1.3% | 58,700 |
2020/04/01 | 2,318 | 2,328 | 2,220 | 2,240 | -80 | -3.4% | 46,100 |
2020/03/31 | 2,360 | 2,371 | 2,299 | 2,320 | -40 | -1.7% | 47,000 |
2020/03/30 | 2,319 | 2,360 | 2,210 | 2,360 | -40 | -1.7% | 69,300 |
2020/03/27 | 2,410 | 2,410 | 2,305 | 2,400 | +82 | +3.5% | 75,100 |
2020/03/26 | 2,373 | 2,373 | 2,230 | 2,318 | -42 | -1.8% | 78,400 |
2020/03/25 | 2,399 | 2,403 | 2,297 | 2,360 | +61 | +2.7% | 40,500 |
2020/03/24 | 2,350 | 2,359 | 2,220 | 2,299 | -1 | ±0% | 47,800 |
2020/03/23 | 2,350 | 2,376 | 2,277 | 2,300 | -57 | -2.4% | 53,700 |
2020/03/19 | 2,349 | 2,439 | 2,319 | 2,357 | +77 | +3.4% | 59,000 |
2020/03/18 | 2,489 | 2,509 | 2,266 | 2,280 | -192 | -7.8% | 55,700 |
2020/03/17 | 2,250 | 2,492 | 2,196 | 2,472 | +180 | +7.9% | 58,000 |
2020/03/16 | 2,290 | 2,408 | 2,290 | 2,292 | -2 | -0.1% | 61,100 |
2020/03/13 | 2,194 | 2,358 | 2,179 | 2,294 | -100 | -4.2% | 52,000 |
2020/03/12 | 2,510 | 2,519 | 2,377 | 2,394 | -138 | -5.5% | 46,800 |
2020/03/11 | 2,648 | 2,730 | 2,530 | 2,532 | -166 | -6.2% | 63,000 |
2020/03/10 | 2,512 | 2,701 | 2,489 | 2,698 | +86 | +3.3% | 57,400 |
2020/03/09 | 2,677 | 2,727 | 2,612 | 2,612 | -165 | -5.9% | 40,800 |
2020/03/06 | 2,851 | 2,901 | 2,762 | 2,777 | -168 | -5.7% | 43,600 |
2020/03/05 | 2,946 | 2,999 | 2,899 | 2,945 | +77 | +2.7% | 37,400 |
2020/03/04 | 2,964 | 2,964 | 2,860 | 2,868 | -118 | -4% | 38,600 |
2020/03/03 | 3,030 | 3,030 | 2,944 | 2,986 | +36 | +1.2% | 73,900 |
2020/03/02 | 2,790 | 3,000 | 2,790 | 2,950 | +60 | +2.1% | 57,200 |
2020/02/28 | 2,818 | 2,905 | 2,776 | 2,890 | -24 | -0.8% | 63,600 |
2020/02/27 | 2,897 | 2,947 | 2,878 | 2,914 | -28 | -1% | 34,300 |
2020/02/26 | 2,900 | 2,960 | 2,865 | 2,942 | -3 | -0.1% | 30,500 |
2020/02/25 | 2,940 | 2,977 | 2,918 | 2,945 | -185 | -5.9% | 46,600 |
1101~
1150
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