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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 3,770 | 3,770 | 3,705 | 3,755 | +35 | +0.9% | 16,200 |
| 2019/09/19 | 3,750 | 3,780 | 3,720 | 3,720 | +35 | +0.9% | 22,800 |
| 2019/09/18 | 3,760 | 3,760 | 3,650 | 3,685 | -100 | -2.6% | 35,500 |
| 2019/09/17 | 3,750 | 3,815 | 3,685 | 3,785 | +25 | +0.7% | 28,200 |
| 2019/09/13 | 3,750 | 3,770 | 3,690 | 3,760 | +25 | +0.7% | 40,100 |
| 2019/09/12 | 3,750 | 3,790 | 3,685 | 3,735 | -35 | -0.9% | 36,500 |
| 2019/09/11 | 3,660 | 3,790 | 3,660 | 3,770 | +135 | +3.7% | 37,700 |
| 2019/09/10 | 3,610 | 3,645 | 3,555 | 3,635 | +35 | +1% | 25,800 |
| 2019/09/09 | 3,550 | 3,600 | 3,530 | 3,600 | +80 | +2.3% | 28,200 |
| 2019/09/06 | 3,470 | 3,525 | 3,460 | 3,520 | +60 | +1.7% | 28,400 |
| 2019/09/05 | 3,375 | 3,505 | 3,375 | 3,460 | +90 | +2.7% | 33,300 |
| 2019/09/04 | 3,315 | 3,375 | 3,305 | 3,370 | +10 | +0.3% | 23,400 |
| 2019/09/03 | 3,390 | 3,395 | 3,340 | 3,360 | -50 | -1.5% | 23,600 |
| 2019/09/02 | 3,420 | 3,445 | 3,365 | 3,410 | -10 | -0.3% | 13,100 |
| 2019/08/30 | 3,340 | 3,425 | 3,340 | 3,420 | +120 | +3.6% | 29,200 |
| 2019/08/29 | 3,295 | 3,300 | 3,215 | 3,300 | +65 | +2% | 26,100 |
| 2019/08/28 | 3,275 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 23,300 |
| 2019/08/27 | 3,235 | 3,280 | 3,235 | 3,265 | +120 | +3.8% | 32,400 |
| 2019/08/26 | 3,125 | 3,150 | 3,095 | 3,145 | -75 | -2.3% | 28,400 |
| 2019/08/23 | 3,215 | 3,240 | 3,210 | 3,220 | +5 | +0.2% | 17,000 |
| 2019/08/22 | 3,245 | 3,260 | 3,210 | 3,215 | -30 | -0.9% | 26,100 |
| 2019/08/21 | 3,215 | 3,265 | 3,200 | 3,245 | -40 | -1.2% | 14,600 |
| 2019/08/20 | 3,245 | 3,290 | 3,215 | 3,285 | +90 | +2.8% | 27,100 |
| 2019/08/19 | 3,160 | 3,215 | 3,160 | 3,195 | +35 | +1.1% | 11,400 |
| 2019/08/16 | 3,090 | 3,175 | 3,075 | 3,160 | +50 | +1.6% | 37,400 |
| 2019/08/15 | 3,025 | 3,115 | 3,015 | 3,110 | -25 | -0.8% | 29,700 |
| 2019/08/14 | 3,090 | 3,160 | 3,055 | 3,135 | +110 | +3.6% | 44,700 |
| 2019/08/13 | 3,215 | 3,215 | 3,005 | 3,025 | -400 | -11.7% | 83,800 |
| 2019/08/09 | 3,445 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 26,600 |
| 2019/08/08 | 3,430 | 3,455 | 3,375 | 3,400 | -45 | -1.3% | 38,700 |
| 2019/08/07 | 3,475 | 3,475 | 3,415 | 3,445 | -70 | -2% | 40,300 |
| 2019/08/06 | 3,430 | 3,520 | 3,385 | 3,515 | +15 | +0.4% | 44,100 |
| 2019/08/05 | 3,545 | 3,545 | 3,435 | 3,500 | -115 | -3.2% | 42,400 |
| 2019/08/02 | 3,755 | 3,755 | 3,555 | 3,615 | -175 | -4.6% | 63,600 |
| 2019/08/01 | 3,785 | 3,845 | 3,720 | 3,790 | -5 | -0.1% | 22,500 |
| 2019/07/31 | 3,905 | 3,925 | 3,775 | 3,795 | -110 | -2.8% | 52,400 |
| 2019/07/30 | 3,815 | 3,925 | 3,810 | 3,905 | +130 | +3.4% | 35,500 |
| 2019/07/29 | 3,820 | 3,860 | 3,770 | 3,775 | -45 | -1.2% | 25,100 |
| 2019/07/26 | 3,835 | 3,865 | 3,760 | 3,820 | -15 | -0.4% | 26,200 |
| 2019/07/25 | 3,755 | 3,870 | 3,750 | 3,835 | +90 | +2.4% | 24,000 |
| 2019/07/24 | 3,700 | 3,770 | 3,660 | 3,745 | +70 | +1.9% | 36,600 |
| 2019/07/23 | 3,585 | 3,730 | 3,585 | 3,675 | +90 | +2.5% | 27,300 |
| 2019/07/22 | 3,585 | 3,605 | 3,530 | 3,585 | +5 | +0.1% | 33,900 |
| 2019/07/19 | 3,505 | 3,625 | 3,470 | 3,580 | +110 | +3.2% | 37,000 |
| 2019/07/18 | 3,585 | 3,610 | 3,450 | 3,470 | -100 | -2.8% | 40,200 |
| 2019/07/17 | 3,585 | 3,625 | 3,545 | 3,570 | ±0 | ±0% | 32,800 |
| 2019/07/16 | 3,630 | 3,645 | 3,550 | 3,570 | -40 | -1.1% | 20,200 |
| 2019/07/12 | 3,700 | 3,710 | 3,600 | 3,610 | -90 | -2.4% | 16,600 |
| 2019/07/11 | 3,665 | 3,700 | 3,595 | 3,700 | +55 | +1.5% | 50,700 |
| 2019/07/10 | 3,670 | 3,675 | 3,580 | 3,645 | -50 | -1.4% | 57,400 |
1251～
1300
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
