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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,270 | 5,270 | 5,060 | 5,130 | -170 | -3.2% | 48,500 |
| 2018/09/05 | 5,510 | 5,510 | 5,230 | 5,300 | -80 | -1.5% | 51,400 |
| 2018/09/04 | 5,390 | 5,440 | 5,380 | 5,380 | -10 | -0.2% | 20,600 |
| 2018/09/03 | 5,580 | 5,580 | 5,380 | 5,390 | -140 | -2.5% | 25,100 |
| 2018/08/31 | 5,460 | 5,620 | 5,460 | 5,530 | +120 | +2.2% | 62,800 |
| 2018/08/30 | 5,490 | 5,530 | 5,400 | 5,410 | -10 | -0.2% | 39,700 |
| 2018/08/29 | 5,420 | 5,450 | 5,330 | 5,420 | -40 | -0.7% | 52,800 |
| 2018/08/28 | 5,390 | 5,520 | 5,350 | 5,460 | +200 | +3.8% | 99,300 |
| 2018/08/27 | 5,280 | 5,320 | 5,240 | 5,260 | +30 | +0.6% | 23,700 |
| 2018/08/24 | 5,250 | 5,270 | 5,200 | 5,230 | ±0 | ±0% | 17,600 |
| 2018/08/23 | 5,300 | 5,300 | 5,180 | 5,230 | -40 | -0.8% | 17,100 |
| 2018/08/22 | 5,130 | 5,280 | 5,110 | 5,270 | +110 | +2.1% | 23,200 |
| 2018/08/21 | 5,250 | 5,260 | 5,150 | 5,160 | -90 | -1.7% | 12,000 |
| 2018/08/20 | 5,300 | 5,310 | 5,140 | 5,250 | -30 | -0.6% | 29,100 |
| 2018/08/17 | 5,290 | 5,320 | 5,260 | 5,280 | +90 | +1.7% | 15,300 |
| 2018/08/16 | 5,330 | 5,330 | 5,160 | 5,190 | -140 | -2.6% | 42,100 |
| 2018/08/15 | 5,400 | 5,440 | 5,280 | 5,330 | -70 | -1.3% | 22,100 |
| 2018/08/14 | 5,400 | 5,470 | 5,340 | 5,400 | +80 | +1.5% | 40,400 |
| 2018/08/13 | 5,900 | 5,900 | 5,310 | 5,320 | -680 | -11.3% | 74,900 |
| 2018/08/10 | 6,250 | 6,250 | 5,980 | 6,000 | -250 | -4% | 33,600 |
| 2018/08/09 | 6,080 | 6,370 | 6,080 | 6,250 | +80 | +1.3% | 20,600 |
| 2018/08/08 | 6,250 | 6,300 | 6,140 | 6,170 | -80 | -1.3% | 20,300 |
| 2018/08/07 | 6,170 | 6,250 | 6,160 | 6,250 | +80 | +1.3% | 11,900 |
| 2018/08/06 | 6,190 | 6,290 | 6,140 | 6,170 | -90 | -1.4% | 10,800 |
| 2018/08/03 | 6,320 | 6,370 | 6,220 | 6,260 | -150 | -2.3% | 31,300 |
| 2018/08/02 | 6,480 | 6,590 | 6,380 | 6,410 | -160 | -2.4% | 14,100 |
| 2018/08/01 | 6,520 | 6,640 | 6,520 | 6,570 | +10 | +0.2% | 19,600 |
| 2018/07/31 | 6,490 | 6,560 | 6,390 | 6,560 | +60 | +0.9% | 25,000 |
| 2018/07/30 | 6,360 | 6,510 | 6,340 | 6,500 | +40 | +0.6% | 15,300 |
| 2018/07/27 | 6,250 | 6,520 | 6,250 | 6,460 | +170 | +2.7% | 24,900 |
| 2018/07/26 | 6,340 | 6,340 | 6,220 | 6,290 | +30 | +0.5% | 19,100 |
| 2018/07/25 | 6,350 | 6,410 | 6,200 | 6,260 | -60 | -0.9% | 17,200 |
| 2018/07/24 | 6,200 | 6,330 | 6,190 | 6,320 | +160 | +2.6% | 26,100 |
| 2018/07/23 | 6,000 | 6,230 | 6,000 | 6,160 | +180 | +3% | 35,800 |
| 2018/07/20 | 5,990 | 6,020 | 5,920 | 5,980 | -10 | -0.2% | 17,500 |
| 2018/07/19 | 5,960 | 6,030 | 5,900 | 5,990 | +40 | +0.7% | 11,200 |
| 2018/07/18 | 6,030 | 6,070 | 5,900 | 5,950 | -20 | -0.3% | 16,000 |
| 2018/07/17 | 5,990 | 6,040 | 5,870 | 5,970 | +30 | +0.5% | 15,600 |
| 2018/07/13 | 5,910 | 6,010 | 5,910 | 5,940 | +40 | +0.7% | 10,300 |
| 2018/07/12 | 5,940 | 5,940 | 5,840 | 5,900 | -40 | -0.7% | 10,700 |
| 2018/07/11 | 6,130 | 6,140 | 5,910 | 5,940 | -240 | -3.9% | 24,100 |
| 2018/07/10 | 6,100 | 6,210 | 6,080 | 6,180 | +170 | +2.8% | 19,200 |
| 2018/07/09 | 6,050 | 6,050 | 5,960 | 6,010 | +10 | +0.2% | 14,900 |
| 2018/07/06 | 5,920 | 6,020 | 5,920 | 6,000 | +50 | +0.8% | 12,300 |
| 2018/07/05 | 6,030 | 6,100 | 5,950 | 5,950 | -150 | -2.5% | 17,600 |
| 2018/07/04 | 6,050 | 6,130 | 6,020 | 6,100 | -10 | -0.2% | 13,300 |
| 2018/07/03 | 6,170 | 6,200 | 6,040 | 6,110 | -10 | -0.2% | 20,000 |
| 2018/07/02 | 6,340 | 6,390 | 6,110 | 6,120 | -200 | -3.2% | 16,600 |
| 2018/06/29 | 6,280 | 6,390 | 6,260 | 6,320 | +40 | +0.6% | 27,700 |
| 2018/06/28 | 6,400 | 6,400 | 6,240 | 6,280 | -160 | -2.5% | 36,500 |
1501～
1550
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
