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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 6,390 | 6,480 | 6,320 | 6,440 | +120 | +1.9% | 40,700 |
2018/06/26 | 6,130 | 6,320 | 6,120 | 6,320 | +80 | +1.3% | 31,500 |
2018/06/25 | 6,240 | 6,360 | 6,170 | 6,240 | -20 | -0.3% | 37,200 |
2018/06/22 | 5,950 | 6,280 | 5,910 | 6,260 | +250 | +4.2% | 56,400 |
2018/06/21 | 5,880 | 6,050 | 5,880 | 6,010 | +60 | +1% | 27,800 |
2018/06/20 | 5,890 | 5,950 | 5,790 | 5,950 | -10 | -0.2% | 49,200 |
2018/06/19 | 6,000 | 6,050 | 5,840 | 5,960 | -120 | -2% | 32,700 |
2018/06/18 | 6,180 | 6,210 | 6,030 | 6,080 | -160 | -2.6% | 14,600 |
2018/06/15 | 6,450 | 6,460 | 6,210 | 6,240 | -240 | -3.7% | 70,000 |
2018/06/14 | 6,380 | 6,530 | 6,360 | 6,480 | +20 | +0.3% | 24,700 |
2018/06/13 | 6,500 | 6,500 | 6,370 | 6,460 | -40 | -0.6% | 13,800 |
2018/06/12 | 6,540 | 6,540 | 6,460 | 6,500 | -30 | -0.5% | 31,200 |
2018/06/11 | 6,510 | 6,540 | 6,480 | 6,530 | -10 | -0.2% | 13,300 |
2018/06/08 | 6,450 | 6,580 | 6,440 | 6,540 | +130 | +2% | 35,500 |
2018/06/07 | 6,220 | 6,430 | 6,220 | 6,410 | +200 | +3.2% | 18,300 |
2018/06/06 | 6,330 | 6,330 | 6,130 | 6,210 | -120 | -1.9% | 25,400 |
2018/06/05 | 6,500 | 6,530 | 6,300 | 6,330 | -230 | -3.5% | 29,100 |
2018/06/04 | 6,410 | 6,640 | 6,410 | 6,560 | +210 | +3.3% | 32,300 |
2018/06/01 | 6,280 | 6,400 | 6,200 | 6,350 | +10 | +0.2% | 29,000 |
2018/05/31 | 6,200 | 6,340 | 6,150 | 6,340 | +140 | +2.3% | 39,500 |
2018/05/30 | 6,190 | 6,250 | 6,140 | 6,200 | -150 | -2.4% | 20,600 |
2018/05/29 | 6,450 | 6,450 | 6,280 | 6,350 | -140 | -2.2% | 21,200 |
2018/05/28 | 6,530 | 6,560 | 6,450 | 6,490 | -40 | -0.6% | 14,400 |
2018/05/25 | 6,420 | 6,560 | 6,410 | 6,530 | +30 | +0.5% | 74,400 |
2018/05/24 | 6,550 | 6,570 | 6,440 | 6,500 | -50 | -0.8% | 50,400 |
2018/05/23 | 6,600 | 6,600 | 6,460 | 6,550 | -30 | -0.5% | 46,500 |
2018/05/22 | 6,620 | 6,620 | 6,530 | 6,580 | +10 | +0.2% | 9,500 |
2018/05/21 | 6,530 | 6,600 | 6,500 | 6,570 | +40 | +0.6% | 11,800 |
2018/05/18 | 6,550 | 6,550 | 6,460 | 6,530 | -20 | -0.3% | 26,000 |
2018/05/17 | 6,530 | 6,600 | 6,530 | 6,550 | +20 | +0.3% | 17,100 |
2018/05/16 | 6,570 | 6,570 | 6,490 | 6,530 | -40 | -0.6% | 22,700 |
2018/05/15 | 6,630 | 6,670 | 6,520 | 6,570 | -60 | -0.9% | 41,600 |
2018/05/14 | 6,260 | 6,630 | 6,260 | 6,630 | +380 | +6.1% | 62,700 |
2018/05/11 | 5,630 | 6,280 | 5,630 | 6,250 | -80 | -1.3% | 174,200 |
2018/05/10 | 6,330 | 6,360 | 6,230 | 6,330 | +30 | +0.5% | 19,900 |
2018/05/09 | 6,350 | 6,360 | 6,200 | 6,300 | -40 | -0.6% | 55,800 |
2018/05/08 | 6,340 | 6,450 | 6,300 | 6,340 | -40 | -0.6% | 20,600 |
2018/05/07 | 6,410 | 6,410 | 6,310 | 6,380 | ±0 | ±0% | 8,000 |
2018/05/02 | 6,460 | 6,460 | 6,320 | 6,380 | -10 | -0.2% | 20,500 |
2018/05/01 | 6,560 | 6,560 | 6,370 | 6,390 | -100 | -1.5% | 13,900 |
2018/04/27 | 6,590 | 6,590 | 6,440 | 6,490 | -40 | -0.6% | 33,300 |
2018/04/26 | 6,550 | 6,600 | 6,500 | 6,530 | +90 | +1.4% | 27,600 |
2018/04/25 | 6,330 | 6,450 | 6,300 | 6,440 | +10 | +0.2% | 20,300 |
2018/04/24 | 6,420 | 6,430 | 6,370 | 6,430 | +50 | +0.8% | 12,500 |
2018/04/23 | 6,530 | 6,530 | 6,350 | 6,380 | -80 | -1.2% | 15,100 |
2018/04/20 | 6,440 | 6,480 | 6,370 | 6,460 | -40 | -0.6% | 18,600 |
2018/04/19 | 6,470 | 6,530 | 6,360 | 6,500 | +100 | +1.6% | 43,900 |
2018/04/18 | 6,280 | 6,430 | 6,280 | 6,400 | +120 | +1.9% | 25,200 |
2018/04/17 | 6,350 | 6,350 | 6,230 | 6,280 | -20 | -0.3% | 28,500 |
2018/04/16 | 6,250 | 6,340 | 6,200 | 6,300 | +140 | +2.3% | 33,200 |
1551~
1600
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