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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,065 | 3,145 | 3,050 | 3,130 | +40 | +1.3% | 29,000 |
| 2020/02/20 | 3,090 | 3,155 | 3,080 | 3,090 | -25 | -0.8% | 26,900 |
| 2020/02/19 | 3,135 | 3,155 | 3,080 | 3,115 | -40 | -1.3% | 33,100 |
| 2020/02/18 | 3,215 | 3,215 | 3,120 | 3,155 | -100 | -3.1% | 42,000 |
| 2020/02/17 | 3,300 | 3,310 | 3,235 | 3,255 | -95 | -2.8% | 21,000 |
| 2020/02/14 | 3,325 | 3,370 | 3,300 | 3,350 | -45 | -1.3% | 20,000 |
| 2020/02/13 | 3,425 | 3,460 | 3,320 | 3,395 | -240 | -6.6% | 58,100 |
| 2020/02/12 | 3,625 | 3,660 | 3,570 | 3,635 | +15 | +0.4% | 22,400 |
| 2020/02/10 | 3,665 | 3,665 | 3,620 | 3,620 | -60 | -1.6% | 9,000 |
| 2020/02/07 | 3,685 | 3,700 | 3,630 | 3,680 | -5 | -0.1% | 19,100 |
| 2020/02/06 | 3,660 | 3,720 | 3,660 | 3,685 | +140 | +3.9% | 35,300 |
| 2020/02/05 | 3,550 | 3,580 | 3,530 | 3,545 | +20 | +0.6% | 19,000 |
| 2020/02/04 | 3,505 | 3,535 | 3,485 | 3,525 | +45 | +1.3% | 9,900 |
| 2020/02/03 | 3,430 | 3,505 | 3,425 | 3,480 | -50 | -1.4% | 31,400 |
| 2020/01/31 | 3,500 | 3,585 | 3,470 | 3,530 | +35 | +1% | 17,000 |
| 2020/01/30 | 3,645 | 3,645 | 3,485 | 3,495 | -85 | -2.4% | 26,400 |
| 2020/01/29 | 3,545 | 3,590 | 3,490 | 3,580 | +40 | +1.1% | 37,100 |
| 2020/01/28 | 3,515 | 3,560 | 3,455 | 3,540 | +20 | +0.6% | 39,900 |
| 2020/01/27 | 3,550 | 3,590 | 3,475 | 3,520 | -60 | -1.7% | 35,400 |
| 2020/01/24 | 3,585 | 3,600 | 3,570 | 3,580 | -10 | -0.3% | 23,300 |
| 2020/01/23 | 3,655 | 3,655 | 3,585 | 3,590 | -95 | -2.6% | 22,600 |
| 2020/01/22 | 3,650 | 3,705 | 3,640 | 3,685 | +20 | +0.5% | 15,400 |
| 2020/01/21 | 3,710 | 3,715 | 3,625 | 3,665 | -45 | -1.2% | 16,200 |
| 2020/01/20 | 3,675 | 3,740 | 3,675 | 3,710 | +90 | +2.5% | 17,700 |
| 2020/01/17 | 3,620 | 3,635 | 3,570 | 3,620 | +10 | +0.3% | 28,400 |
| 2020/01/16 | 3,680 | 3,680 | 3,575 | 3,610 | -80 | -2.2% | 24,200 |
| 2020/01/15 | 3,720 | 3,720 | 3,655 | 3,690 | -60 | -1.6% | 27,700 |
| 2020/01/14 | 3,675 | 3,750 | 3,625 | 3,750 | +75 | +2% | 47,100 |
| 2020/01/10 | 3,625 | 3,685 | 3,625 | 3,675 | +75 | +2.1% | 37,500 |
| 2020/01/09 | 3,605 | 3,660 | 3,595 | 3,600 | +50 | +1.4% | 43,100 |
| 2020/01/08 | 3,570 | 3,605 | 3,485 | 3,550 | -90 | -2.5% | 39,700 |
| 2020/01/07 | 3,600 | 3,655 | 3,550 | 3,640 | +70 | +2% | 31,700 |
| 2020/01/06 | 3,555 | 3,600 | 3,515 | 3,570 | -125 | -3.4% | 34,400 |
| 2019/12/30 | 3,685 | 3,710 | 3,635 | 3,695 | +5 | +0.1% | 20,400 |
| 2019/12/27 | 3,680 | 3,710 | 3,655 | 3,690 | +15 | +0.4% | 15,600 |
| 2019/12/26 | 3,655 | 3,705 | 3,655 | 3,675 | +5 | +0.1% | 11,400 |
| 2019/12/25 | 3,705 | 3,705 | 3,660 | 3,670 | -40 | -1.1% | 12,100 |
| 2019/12/24 | 3,805 | 3,830 | 3,705 | 3,710 | -95 | -2.5% | 18,200 |
| 2019/12/23 | 3,820 | 3,820 | 3,760 | 3,805 | -10 | -0.3% | 7,600 |
| 2019/12/20 | 3,775 | 3,830 | 3,710 | 3,815 | +40 | +1.1% | 28,000 |
| 2019/12/19 | 3,715 | 3,785 | 3,715 | 3,775 | +60 | +1.6% | 19,700 |
| 2019/12/18 | 3,770 | 3,770 | 3,685 | 3,715 | -75 | -2% | 25,800 |
| 2019/12/17 | 3,820 | 3,830 | 3,760 | 3,790 | -30 | -0.8% | 21,700 |
| 2019/12/16 | 3,860 | 3,860 | 3,785 | 3,820 | -60 | -1.5% | 16,900 |
| 2019/12/13 | 3,890 | 3,930 | 3,860 | 3,880 | +80 | +2.1% | 27,200 |
| 2019/12/12 | 3,795 | 3,815 | 3,745 | 3,800 | +5 | +0.1% | 11,600 |
| 2019/12/11 | 3,860 | 3,870 | 3,785 | 3,795 | -45 | -1.2% | 8,200 |
| 2019/12/10 | 3,905 | 3,905 | 3,780 | 3,840 | -65 | -1.7% | 28,800 |
| 2019/12/09 | 3,885 | 3,905 | 3,835 | 3,905 | +85 | +2.2% | 20,200 |
| 2019/12/06 | 3,855 | 3,890 | 3,805 | 3,820 | -35 | -0.9% | 19,600 |
1151～
1200
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
