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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 4,050 | 4,090 | 4,040 | 4,070 | +15 | +0.4% | 14,800 |
| 2024/12/18 | 4,100 | 4,100 | 4,050 | 4,055 | -35 | -0.9% | 11,100 |
| 2024/12/17 | 4,095 | 4,100 | 4,075 | 4,090 | +25 | +0.6% | 12,200 |
| 2024/12/16 | 4,125 | 4,125 | 4,065 | 4,065 | -60 | -1.5% | 7,500 |
| 2024/12/13 | 4,095 | 4,125 | 4,080 | 4,125 | +5 | +0.1% | 25,000 |
| 2024/12/12 | 4,160 | 4,160 | 4,120 | 4,120 | -25 | -0.6% | 24,700 |
| 2024/12/11 | 4,175 | 4,175 | 4,115 | 4,145 | -30 | -0.7% | 28,000 |
| 2024/12/10 | 4,200 | 4,230 | 4,160 | 4,175 | +25 | +0.6% | 18,400 |
| 2024/12/09 | 4,165 | 4,185 | 4,125 | 4,150 | +10 | +0.2% | 23,100 |
| 2024/12/06 | 4,145 | 4,145 | 4,115 | 4,140 | ±0 | ±0% | 7,600 |
| 2024/12/05 | 4,115 | 4,160 | 4,115 | 4,140 | +35 | +0.9% | 18,100 |
| 2024/12/04 | 4,235 | 4,265 | 4,105 | 4,105 | -130 | -3.1% | 21,200 |
| 2024/12/03 | 4,155 | 4,265 | 4,135 | 4,235 | +80 | +1.9% | 20,400 |
| 2024/12/02 | 4,135 | 4,195 | 4,135 | 4,155 | +50 | +1.2% | 12,900 |
| 2024/11/29 | 4,150 | 4,185 | 4,105 | 4,105 | -45 | -1.1% | 21,600 |
| 2024/11/28 | 4,135 | 4,165 | 4,105 | 4,150 | +15 | +0.4% | 15,600 |
| 2024/11/27 | 4,230 | 4,255 | 4,135 | 4,135 | -80 | -1.9% | 27,500 |
| 2024/11/26 | 4,205 | 4,230 | 4,135 | 4,215 | +10 | +0.2% | 24,000 |
| 2024/11/25 | 4,255 | 4,290 | 4,195 | 4,205 | +20 | +0.5% | 52,500 |
| 2024/11/22 | 4,065 | 4,205 | 4,065 | 4,185 | +120 | +3% | 31,700 |
| 2024/11/21 | 4,060 | 4,090 | 4,045 | 4,065 | +15 | +0.4% | 15,500 |
| 2024/11/20 | 4,065 | 4,110 | 4,030 | 4,050 | -10 | -0.2% | 18,400 |
| 2024/11/19 | 4,080 | 4,090 | 4,050 | 4,060 | -25 | -0.6% | 24,900 |
| 2024/11/18 | 4,050 | 4,090 | 4,045 | 4,085 | +10 | +0.2% | 17,500 |
| 2024/11/15 | 4,065 | 4,110 | 4,055 | 4,075 | +10 | +0.2% | 47,700 |
| 2024/11/14 | 4,175 | 4,175 | 4,040 | 4,065 | -65 | -1.6% | 34,600 |
| 2024/11/13 | 4,210 | 4,235 | 4,110 | 4,130 | -85 | -2% | 35,200 |
| 2024/11/12 | 4,245 | 4,270 | 4,050 | 4,215 | -30 | -0.7% | 61,500 |
| 2024/11/11 | 4,250 | 4,300 | 4,195 | 4,245 | ±0 | ±0% | 25,400 |
| 2024/11/08 | 4,275 | 4,280 | 4,205 | 4,245 | -35 | -0.8% | 22,300 |
| 2024/11/07 | 4,240 | 4,325 | 4,230 | 4,280 | +40 | +0.9% | 33,500 |
| 2024/11/06 | 4,190 | 4,245 | 4,165 | 4,240 | +50 | +1.2% | 44,100 |
| 2024/11/05 | 4,190 | 4,190 | 4,120 | 4,190 | -5 | -0.1% | 23,600 |
| 2024/11/01 | 4,195 | 4,230 | 4,185 | 4,195 | -40 | -0.9% | 24,600 |
| 2024/10/31 | 4,220 | 4,245 | 4,175 | 4,235 | +25 | +0.6% | 22,100 |
| 2024/10/30 | 4,150 | 4,235 | 4,150 | 4,210 | +40 | +1% | 39,300 |
| 2024/10/29 | 4,175 | 4,175 | 4,145 | 4,170 | -5 | -0.1% | 23,700 |
| 2024/10/28 | 4,090 | 4,185 | 4,090 | 4,175 | +85 | +2.1% | 31,200 |
| 2024/10/25 | 4,110 | 4,120 | 4,060 | 4,090 | -35 | -0.8% | 13,400 |
| 2024/10/24 | 4,125 | 4,125 | 4,040 | 4,125 | ±0 | ±0% | 49,600 |
| 2024/10/23 | 4,140 | 4,165 | 4,120 | 4,125 | -35 | -0.8% | 20,300 |
| 2024/10/22 | 4,175 | 4,215 | 4,145 | 4,160 | -45 | -1.1% | 16,800 |
| 2024/10/21 | 4,265 | 4,270 | 4,205 | 4,205 | -80 | -1.9% | 16,800 |
| 2024/10/18 | 4,265 | 4,290 | 4,245 | 4,285 | +20 | +0.5% | 15,700 |
| 2024/10/17 | 4,245 | 4,275 | 4,220 | 4,265 | +35 | +0.8% | 25,200 |
| 2024/10/16 | 4,195 | 4,240 | 4,175 | 4,230 | +35 | +0.8% | 32,200 |
| 2024/10/15 | 4,215 | 4,280 | 4,125 | 4,195 | -10 | -0.2% | 121,500 |
| 2024/10/11 | 4,220 | 4,240 | 4,175 | 4,205 | -45 | -1.1% | 31,500 |
| 2024/10/10 | 4,200 | 4,250 | 4,190 | 4,250 | +50 | +1.2% | 15,900 |
| 2024/10/09 | 4,205 | 4,215 | 4,155 | 4,200 | -5 | -0.1% | 35,500 |
101～
150
件表示中 / 6607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 | 352,500円 | +7.6% | -3.1% | 4.26% | 8.65倍 | 0.77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 |
| 日置電 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日セラミ | 281,000円 | +3.9% | +2.7% | 4.45% | 14.20倍 | 1.21倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＩＤＥＣ | 224,800円 | +2.0% | +44.4% | 5.78% | 19.22倍 | 1.05倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ホーチキ | 267,000円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
市場注目の銘柄
チャート関連のコラム
