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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 4,200 | 4,230 | 4,170 | 4,205 | -30 | -0.7% | 16,700 |
| 2024/10/07 | 4,175 | 4,235 | 4,125 | 4,235 | +60 | +1.4% | 65,400 |
| 2024/10/04 | 4,150 | 4,180 | 4,125 | 4,175 | +15 | +0.4% | 34,900 |
| 2024/10/03 | 4,175 | 4,240 | 4,150 | 4,160 | -10 | -0.2% | 33,400 |
| 2024/10/02 | 4,080 | 4,170 | 4,080 | 4,170 | +35 | +0.8% | 49,100 |
| 2024/10/01 | 4,060 | 4,140 | 4,045 | 4,135 | +95 | +2.4% | 45,500 |
| 2024/09/30 | 3,990 | 4,040 | 3,970 | 4,040 | -20 | -0.5% | 21,000 |
| 2024/09/27 | 4,065 | 4,135 | 4,040 | 4,060 | -95 | -2.3% | 17,600 |
| 2024/09/26 | 4,075 | 4,160 | 4,075 | 4,155 | +110 | +2.7% | 40,700 |
| 2024/09/25 | 4,000 | 4,070 | 4,000 | 4,045 | +30 | +0.7% | 15,100 |
| 2024/09/24 | 3,975 | 4,020 | 3,965 | 4,015 | +40 | +1% | 28,000 |
| 2024/09/20 | 3,955 | 3,980 | 3,940 | 3,975 | +50 | +1.3% | 39,500 |
| 2024/09/19 | 3,910 | 3,970 | 3,910 | 3,925 | +15 | +0.4% | 20,600 |
| 2024/09/18 | 3,875 | 3,915 | 3,865 | 3,910 | +35 | +0.9% | 30,000 |
| 2024/09/17 | 3,905 | 3,930 | 3,850 | 3,875 | -5 | -0.1% | 26,600 |
| 2024/09/13 | 3,905 | 3,910 | 3,855 | 3,880 | -40 | -1% | 26,800 |
| 2024/09/12 | 3,880 | 3,980 | 3,880 | 3,920 | +70 | +1.8% | 36,900 |
| 2024/09/11 | 3,870 | 3,900 | 3,825 | 3,850 | -20 | -0.5% | 32,300 |
| 2024/09/10 | 3,905 | 3,915 | 3,855 | 3,870 | -35 | -0.9% | 19,700 |
| 2024/09/09 | 3,825 | 3,905 | 3,825 | 3,905 | -5 | -0.1% | 24,900 |
| 2024/09/06 | 4,000 | 4,000 | 3,900 | 3,910 | -100 | -2.5% | 29,900 |
| 2024/09/05 | 4,065 | 4,065 | 3,980 | 4,010 | -55 | -1.4% | 24,800 |
| 2024/09/04 | 4,080 | 4,080 | 4,005 | 4,065 | -55 | -1.3% | 36,100 |
| 2024/09/03 | 4,065 | 4,135 | 4,050 | 4,120 | +80 | +2% | 23,700 |
| 2024/09/02 | 4,045 | 4,055 | 3,970 | 4,040 | +10 | +0.2% | 22,900 |
| 2024/08/30 | 4,070 | 4,080 | 4,015 | 4,030 | -25 | -0.6% | 76,000 |
| 2024/08/29 | 4,125 | 4,150 | 4,040 | 4,055 | -70 | -1.7% | 43,400 |
| 2024/08/28 | 4,080 | 4,125 | 4,025 | 4,125 | +45 | +1.1% | 34,900 |
| 2024/08/27 | 4,045 | 4,080 | 4,030 | 4,080 | +60 | +1.5% | 23,000 |
| 2024/08/26 | 4,045 | 4,050 | 3,990 | 4,020 | -20 | -0.5% | 16,700 |
| 2024/08/23 | 4,040 | 4,050 | 4,005 | 4,040 | -5 | -0.1% | 20,400 |
| 2024/08/22 | 4,050 | 4,055 | 4,015 | 4,045 | ±0 | ±0% | 17,700 |
101～
150
件表示中 / 6575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 | 319,000円 | -0.7% | -5.1% | 4.70% | 7.95倍 | 0.69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 |
| 芝浦電子 | 435,000円 | +4.3% | +1.8% | 3.45% | 17.58倍 | 1.88倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| 古野電 | 211,900円 | +8.8% | +53.0% | 4.25% | 7.44倍 | 0.98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 |
| ホーチキ | 225,300円 | +5.9% | +16.9% | 3.20% | 8.12倍 | 1.03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 |
| イリソ電子 | 242,400円 | -0.5% | -34.6% | 4.13% | 38.72倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
