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 |
|---|---|---|---|---|---|---|---|
| 2019/04/22 | 4,100 | 4,365 | 4,095 | 4,305 | +145 | +3.5% | 148,000 |
| 2019/04/19 | 4,190 | 4,210 | 4,115 | 4,160 | +10 | +0.2% | 34,300 |
| 2019/04/18 | 4,180 | 4,185 | 4,090 | 4,150 | -5 | -0.1% | 40,200 |
| 2019/04/17 | 4,095 | 4,155 | 4,060 | 4,155 | +110 | +2.7% | 21,100 |
| 2019/04/16 | 4,255 | 4,255 | 4,005 | 4,045 | -160 | -3.8% | 39,400 |
| 2019/04/15 | 4,095 | 4,220 | 4,080 | 4,205 | +250 | +6.3% | 59,900 |
| 2019/04/12 | 3,990 | 3,990 | 3,890 | 3,955 | -15 | -0.4% | 35,400 |
| 2019/04/11 | 4,005 | 4,040 | 3,915 | 3,970 | -20 | -0.5% | 51,000 |
| 2019/04/10 | 3,860 | 4,015 | 3,820 | 3,990 | +45 | +1.1% | 36,600 |
| 2019/04/09 | 3,880 | 3,945 | 3,815 | 3,945 | +65 | +1.7% | 33,300 |
| 2019/04/08 | 3,870 | 3,910 | 3,795 | 3,880 | +75 | +2% | 41,100 |
| 2019/04/05 | 3,835 | 3,860 | 3,785 | 3,805 | -50 | -1.3% | 34,700 |
| 2019/04/04 | 3,930 | 3,945 | 3,830 | 3,855 | -75 | -1.9% | 33,900 |
| 2019/04/03 | 3,885 | 3,940 | 3,860 | 3,930 | +45 | +1.2% | 22,500 |
| 2019/04/02 | 3,885 | 3,915 | 3,845 | 3,885 | +50 | +1.3% | 21,400 |
| 2019/04/01 | 3,770 | 3,840 | 3,740 | 3,835 | +170 | +4.6% | 44,300 |
| 2019/03/29 | 3,725 | 3,740 | 3,555 | 3,665 | -60 | -1.6% | 153,600 |
| 2019/03/28 | 3,795 | 3,795 | 3,690 | 3,725 | -100 | -2.6% | 31,000 |
| 2019/03/27 | 3,755 | 3,830 | 3,755 | 3,825 | -25 | -0.6% | 29,700 |
| 2019/03/26 | 3,715 | 3,890 | 3,630 | 3,850 | +205 | +5.6% | 106,900 |
| 2019/03/25 | 3,620 | 3,655 | 3,585 | 3,645 | -75 | -2% | 26,600 |
| 2019/03/22 | 3,675 | 3,725 | 3,660 | 3,720 | +70 | +1.9% | 17,200 |
| 2019/03/20 | 3,670 | 3,700 | 3,605 | 3,650 | -20 | -0.5% | 34,300 |
| 2019/03/19 | 3,665 | 3,675 | 3,610 | 3,670 | +5 | +0.1% | 25,700 |
| 2019/03/18 | 3,645 | 3,690 | 3,600 | 3,665 | +30 | +0.8% | 24,100 |
| 2019/03/15 | 3,605 | 3,690 | 3,600 | 3,635 | +25 | +0.7% | 25,600 |
| 2019/03/14 | 3,665 | 3,675 | 3,560 | 3,610 | +15 | +0.4% | 28,400 |
| 2019/03/13 | 3,675 | 3,735 | 3,595 | 3,595 | -75 | -2% | 18,900 |
| 2019/03/12 | 3,640 | 3,720 | 3,640 | 3,670 | +125 | +3.5% | 31,500 |
| 2019/03/11 | 3,620 | 3,625 | 3,530 | 3,545 | -65 | -1.8% | 21,700 |
| 2019/03/08 | 3,740 | 3,750 | 3,570 | 3,610 | -185 | -4.9% | 58,600 |
| 2019/03/07 | 3,850 | 3,850 | 3,760 | 3,795 | -55 | -1.4% | 26,300 |
| 2019/03/06 | 3,870 | 3,890 | 3,835 | 3,850 | -20 | -0.5% | 19,900 |
| 2019/03/05 | 3,820 | 3,875 | 3,765 | 3,870 | +50 | +1.3% | 22,800 |
| 2019/03/04 | 3,820 | 3,895 | 3,815 | 3,820 | +5 | +0.1% | 47,900 |
| 2019/03/01 | 3,750 | 3,870 | 3,750 | 3,815 | +90 | +2.4% | 28,800 |
| 2019/02/28 | 3,800 | 3,805 | 3,715 | 3,725 | -75 | -2% | 46,300 |
| 2019/02/27 | 3,895 | 3,895 | 3,795 | 3,800 | -75 | -1.9% | 30,100 |
| 2019/02/26 | 3,960 | 3,960 | 3,820 | 3,875 | -60 | -1.5% | 22,400 |
| 2019/02/25 | 3,995 | 4,005 | 3,910 | 3,935 | +10 | +0.3% | 17,900 |
| 2019/02/22 | 3,890 | 3,945 | 3,845 | 3,925 | ±0 | ±0% | 28,500 |
| 2019/02/21 | 3,965 | 3,975 | 3,885 | 3,925 | +5 | +0.1% | 32,900 |
| 2019/02/20 | 3,945 | 3,960 | 3,900 | 3,920 | -35 | -0.9% | 39,300 |
| 2019/02/19 | 4,055 | 4,055 | 3,930 | 3,955 | -140 | -3.4% | 29,000 |
| 2019/02/18 | 4,085 | 4,155 | 4,080 | 4,095 | +130 | +3.3% | 67,000 |
| 2019/02/15 | 3,960 | 4,080 | 3,855 | 3,965 | -65 | -1.6% | 69,400 |
| 2019/02/14 | 3,915 | 4,165 | 3,915 | 4,030 | +155 | +4% | 80,700 |
| 2019/02/13 | 3,790 | 4,070 | 3,790 | 3,875 | +335 | +9.5% | 203,500 |
| 2019/02/12 | 3,535 | 3,615 | 3,520 | 3,540 | +5 | +0.1% | 54,000 |
| 2019/02/08 | 3,550 | 3,580 | 3,450 | 3,535 | -80 | -2.2% | 66,200 |
1351～
1400
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
