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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 4,065 | 4,155 | 4,065 | 4,140 | +90 | +2.2% | 40,500 |
| 2021/01/20 | 4,045 | 4,055 | 3,990 | 4,050 | +25 | +0.6% | 24,300 |
| 2021/01/19 | 4,050 | 4,060 | 4,020 | 4,025 | -45 | -1.1% | 26,000 |
| 2021/01/18 | 4,035 | 4,070 | 3,970 | 4,070 | -5 | -0.1% | 35,300 |
| 2021/01/15 | 4,135 | 4,150 | 4,075 | 4,075 | -90 | -2.2% | 29,300 |
| 2021/01/14 | 4,165 | 4,195 | 4,115 | 4,165 | ±0 | ±0% | 35,400 |
| 2021/01/13 | 4,170 | 4,210 | 4,130 | 4,165 | -5 | -0.1% | 33,300 |
| 2021/01/12 | 4,115 | 4,220 | 4,115 | 4,170 | +55 | +1.3% | 47,400 |
| 2021/01/08 | 4,130 | 4,155 | 4,045 | 4,115 | -15 | -0.4% | 47,000 |
| 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 |
1101～
1150
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
