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 |
|---|---|---|---|---|---|---|---|
| 2019/07/31 | 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 |
| 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 |
1301～
1350
件表示中 / 6489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 | 421,500円 | -0.7% | -5.1% | 3.56% | 10.75倍 | 0.93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 |
| ＥＩＺＯ | 216,600円 | +0.7% | -24.1% | 4.85% | 26.22倍 | 0.71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 |
| 図 研 | 420,000円 | +6.6% | +8.5% | 2.38% | 23.37倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 260,100円 | +7.1% | +40.8% | 2.88% | 10.96倍 | 1.21倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ニチコン | 107,100円 | -3.1% | -38.6% | 3.17% | 12.01倍 | 0.65倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
