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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 3,800 | 3,805 | 3,665 | 3,695 | -120 | -3.1% | 39,800 |
2019/07/08 | 3,910 | 3,910 | 3,800 | 3,815 | -90 | -2.3% | 22,800 |
2019/07/05 | 3,875 | 3,920 | 3,865 | 3,905 | +60 | +1.6% | 18,900 |
2019/07/04 | 3,885 | 3,885 | 3,830 | 3,845 | -15 | -0.4% | 10,800 |
2019/07/03 | 3,905 | 3,905 | 3,835 | 3,860 | -75 | -1.9% | 22,400 |
2019/07/02 | 3,895 | 3,950 | 3,850 | 3,935 | +40 | +1% | 23,400 |
2019/07/01 | 3,740 | 3,895 | 3,740 | 3,895 | +250 | +6.9% | 35,200 |
2019/06/28 | 3,665 | 3,710 | 3,625 | 3,645 | -55 | -1.5% | 28,700 |
2019/06/27 | 3,600 | 3,705 | 3,600 | 3,700 | +165 | +4.7% | 31,000 |
2019/06/26 | 3,605 | 3,605 | 3,530 | 3,535 | -80 | -2.2% | 33,500 |
2019/06/25 | 3,645 | 3,705 | 3,595 | 3,615 | -100 | -2.7% | 21,300 |
2019/06/24 | 3,700 | 3,730 | 3,640 | 3,715 | +30 | +0.8% | 20,400 |
2019/06/21 | 3,710 | 3,750 | 3,640 | 3,685 | -35 | -0.9% | 146,100 |
2019/06/20 | 3,725 | 3,740 | 3,645 | 3,720 | +35 | +0.9% | 24,100 |
2019/06/19 | 3,595 | 3,690 | 3,590 | 3,685 | +145 | +4.1% | 27,500 |
2019/06/18 | 3,715 | 3,715 | 3,535 | 3,540 | -200 | -5.3% | 47,400 |
2019/06/17 | 3,690 | 3,775 | 3,610 | 3,740 | +35 | +0.9% | 44,100 |
2019/06/14 | 3,700 | 3,750 | 3,650 | 3,705 | +10 | +0.3% | 27,100 |
2019/06/13 | 3,775 | 3,775 | 3,670 | 3,695 | -80 | -2.1% | 30,600 |
2019/06/12 | 3,800 | 3,875 | 3,770 | 3,775 | -25 | -0.7% | 27,900 |
2019/06/11 | 3,755 | 3,875 | 3,755 | 3,800 | +30 | +0.8% | 37,700 |
2019/06/10 | 3,725 | 3,800 | 3,700 | 3,770 | +55 | +1.5% | 33,500 |
2019/06/07 | 3,650 | 3,760 | 3,620 | 3,715 | +100 | +2.8% | 47,100 |
2019/06/06 | 3,595 | 3,680 | 3,570 | 3,615 | +5 | +0.1% | 43,300 |
2019/06/05 | 3,550 | 3,670 | 3,535 | 3,610 | +120 | +3.4% | 66,100 |
2019/06/04 | 3,520 | 3,560 | 3,425 | 3,490 | -10 | -0.3% | 57,800 |
2019/06/03 | 3,485 | 3,615 | 3,480 | 3,500 | -55 | -1.5% | 54,900 |
2019/05/31 | 3,535 | 3,575 | 3,440 | 3,555 | -30 | -0.8% | 64,900 |
2019/05/30 | 3,610 | 3,695 | 3,540 | 3,585 | -60 | -1.6% | 55,200 |
2019/05/29 | 3,565 | 3,670 | 3,495 | 3,645 | +115 | +3.3% | 128,200 |
2019/05/28 | 3,385 | 3,530 | 3,375 | 3,530 | +155 | +4.6% | 40,100 |
2019/05/27 | 3,470 | 3,470 | 3,365 | 3,375 | -75 | -2.2% | 27,400 |
2019/05/24 | 3,360 | 3,475 | 3,345 | 3,450 | +30 | +0.9% | 43,400 |
2019/05/23 | 3,540 | 3,540 | 3,390 | 3,420 | -135 | -3.8% | 35,000 |
2019/05/22 | 3,670 | 3,670 | 3,545 | 3,555 | -60 | -1.7% | 39,400 |
2019/05/21 | 3,605 | 3,655 | 3,535 | 3,615 | +15 | +0.4% | 38,000 |
2019/05/20 | 3,550 | 3,645 | 3,545 | 3,600 | +25 | +0.7% | 32,000 |
2019/05/17 | 3,615 | 3,675 | 3,530 | 3,575 | +20 | +0.6% | 47,300 |
2019/05/16 | 3,600 | 3,620 | 3,470 | 3,555 | +15 | +0.4% | 57,400 |
2019/05/15 | 3,525 | 3,560 | 3,465 | 3,540 | +85 | +2.5% | 62,800 |
2019/05/14 | 3,375 | 3,480 | 3,280 | 3,455 | +50 | +1.5% | 56,700 |
2019/05/13 | 3,455 | 3,470 | 3,395 | 3,405 | +20 | +0.6% | 57,600 |
2019/05/10 | 3,825 | 3,825 | 3,380 | 3,385 | -480 | -12.4% | 180,100 |
2019/05/09 | 4,015 | 4,035 | 3,845 | 3,865 | -215 | -5.3% | 113,400 |
2019/05/08 | 4,085 | 4,135 | 3,975 | 4,080 | -30 | -0.7% | 70,200 |
2019/05/07 | 4,200 | 4,200 | 4,040 | 4,110 | -115 | -2.7% | 63,800 |
2019/04/26 | 4,220 | 4,240 | 4,110 | 4,225 | +10 | +0.2% | 50,700 |
2019/04/25 | 4,130 | 4,235 | 4,130 | 4,215 | +90 | +2.2% | 91,100 |
2019/04/24 | 4,230 | 4,270 | 4,065 | 4,125 | -70 | -1.7% | 41,300 |
2019/04/23 | 4,240 | 4,245 | 4,120 | 4,195 | -110 | -2.6% | 53,400 |
1301~
1350
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