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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 3,860 | 3,880 | 3,820 | 3,820 | -40 | -1% | 25,700 |
| 2026/01/06 | 3,860 | 3,870 | 3,840 | 3,860 | +10 | +0.3% | 18,900 |
| 2026/01/05 | 3,870 | 3,875 | 3,835 | 3,850 | +20 | +0.5% | 16,000 |
| 2025/12/30 | 3,845 | 3,870 | 3,830 | 3,830 | -25 | -0.6% | 11,400 |
| 2025/12/29 | 3,880 | 3,880 | 3,840 | 3,855 | -5 | -0.1% | 23,700 |
| 2025/12/26 | 3,865 | 3,880 | 3,825 | 3,860 | -5 | -0.1% | 21,500 |
| 2025/12/25 | 3,880 | 3,880 | 3,855 | 3,865 | +5 | +0.1% | 10,300 |
| 2025/12/24 | 3,885 | 3,910 | 3,860 | 3,860 | -35 | -0.9% | 15,100 |
| 2025/12/23 | 3,905 | 3,950 | 3,850 | 3,895 | -35 | -0.9% | 33,800 |
| 2025/12/22 | 3,900 | 3,965 | 3,870 | 3,930 | +60 | +1.6% | 20,900 |
| 2025/12/19 | 3,870 | 3,895 | 3,860 | 3,870 | -5 | -0.1% | 20,000 |
| 2025/12/18 | 3,875 | 3,885 | 3,845 | 3,875 | +30 | +0.8% | 12,800 |
| 2025/12/17 | 3,895 | 3,895 | 3,845 | 3,845 | -20 | -0.5% | 18,600 |
| 2025/12/16 | 3,885 | 3,885 | 3,850 | 3,865 | -15 | -0.4% | 24,700 |
| 2025/12/15 | 3,895 | 3,900 | 3,865 | 3,880 | -15 | -0.4% | 10,500 |
| 2025/12/12 | 3,905 | 3,905 | 3,875 | 3,895 | +50 | +1.3% | 28,000 |
| 2025/12/11 | 3,900 | 3,900 | 3,845 | 3,845 | -55 | -1.4% | 17,400 |
| 2025/12/10 | 3,875 | 3,930 | 3,875 | 3,900 | +25 | +0.6% | 12,900 |
| 2025/12/09 | 3,915 | 3,925 | 3,865 | 3,875 | -50 | -1.3% | 18,800 |
| 2025/12/08 | 3,900 | 3,925 | 3,885 | 3,925 | +35 | +0.9% | 11,300 |
| 2025/12/05 | 3,905 | 3,920 | 3,885 | 3,890 | -40 | -1% | 14,500 |
| 2025/12/04 | 3,880 | 3,930 | 3,870 | 3,930 | +80 | +2.1% | 12,900 |
| 2025/12/03 | 3,855 | 3,890 | 3,850 | 3,850 | -15 | -0.4% | 19,000 |
| 2025/12/02 | 3,975 | 3,975 | 3,865 | 3,865 | -115 | -2.9% | 20,400 |
| 2025/12/01 | 4,000 | 4,010 | 3,960 | 3,980 | -15 | -0.4% | 24,700 |
| 2025/11/28 | 3,970 | 4,005 | 3,960 | 3,995 | +25 | +0.6% | 30,400 |
| 2025/11/27 | 3,985 | 4,005 | 3,955 | 3,970 | +15 | +0.4% | 20,400 |
| 2025/11/26 | 3,965 | 3,980 | 3,935 | 3,955 | +15 | +0.4% | 26,700 |
| 2025/11/25 | 3,975 | 3,975 | 3,900 | 3,940 | -5 | -0.1% | 22,800 |
| 2025/11/21 | 3,830 | 3,945 | 3,830 | 3,945 | +80 | +2.1% | 29,600 |
| 2025/11/20 | 3,870 | 3,890 | 3,830 | 3,865 | +55 | +1.4% | 24,900 |
| 2025/11/19 | 3,840 | 3,880 | 3,810 | 3,810 | -20 | -0.5% | 27,800 |
| 2025/11/18 | 3,895 | 3,915 | 3,810 | 3,830 | -65 | -1.7% | 34,300 |
| 2025/11/17 | 3,995 | 3,995 | 3,850 | 3,895 | -70 | -1.8% | 39,100 |
| 2025/11/14 | 3,870 | 4,045 | 3,870 | 3,965 | +95 | +2.5% | 62,400 |
| 2025/11/13 | 4,165 | 4,165 | 3,870 | 3,870 | -300 | -7.2% | 78,300 |
| 2025/11/12 | 4,205 | 4,260 | 4,170 | 4,170 | -20 | -0.5% | 34,800 |
| 2025/11/11 | 4,150 | 4,195 | 4,115 | 4,190 | +50 | +1.2% | 18,000 |
| 2025/11/10 | 4,130 | 4,150 | 4,130 | 4,140 | +5 | +0.1% | 21,800 |
| 2025/11/07 | 4,165 | 4,165 | 4,095 | 4,135 | -30 | -0.7% | 19,000 |
| 2025/11/06 | 4,150 | 4,210 | 4,125 | 4,165 | +35 | +0.8% | 27,800 |
| 2025/11/05 | 4,125 | 4,165 | 4,055 | 4,130 | -35 | -0.8% | 31,100 |
| 2025/11/04 | 4,160 | 4,215 | 4,150 | 4,165 | -30 | -0.7% | 21,400 |
| 2025/10/31 | 4,220 | 4,220 | 4,130 | 4,195 | -25 | -0.6% | 23,700 |
| 2025/10/30 | 4,180 | 4,245 | 4,175 | 4,220 | +40 | +1% | 28,600 |
| 2025/10/29 | 4,250 | 4,275 | 4,175 | 4,180 | -65 | -1.5% | 34,400 |
| 2025/10/28 | 4,350 | 4,370 | 4,240 | 4,245 | -105 | -2.4% | 31,800 |
| 2025/10/27 | 4,270 | 4,350 | 4,270 | 4,350 | +80 | +1.9% | 31,800 |
| 2025/10/24 | 4,260 | 4,295 | 4,235 | 4,270 | +10 | +0.2% | 22,600 |
| 2025/10/23 | 4,230 | 4,270 | 4,200 | 4,260 | +25 | +0.6% | 47,800 |
101～
150
件表示中 / 6860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 | 582,000円 | +15.9% | +16.0% | 2.58% | 11.03倍 | 1.13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 |
| ホーチキ | 192,600円 | +3.9% | +1.3% | 2.08% | 15.97倍 | 2.10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 |
| ＰＨＣＨＤ | 108,800円 | -1.3% | +244.3% | 3.86% | 8.94倍 | 0.85倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ヨコオ | 544,000円 | +7.7% | +17.6% | 1.18% | 28.18倍 | 2.10倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 東光高岳 | 748,000円 | +2.6% | +0.2% | 1.79% | 11.94倍 | 1.76倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
