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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 6,090 | 6,220 | 6,060 | 6,160 | +80 | +1.3% | 28,700 |
2018/04/12 | 6,260 | 6,260 | 6,050 | 6,080 | -130 | -2.1% | 33,600 |
2018/04/11 | 6,180 | 6,220 | 6,110 | 6,210 | +110 | +1.8% | 22,700 |
2018/04/10 | 5,930 | 6,110 | 5,890 | 6,100 | +110 | +1.8% | 33,900 |
2018/04/09 | 5,950 | 5,990 | 5,890 | 5,990 | +10 | +0.2% | 42,500 |
2018/04/06 | 6,090 | 6,090 | 5,910 | 5,980 | -110 | -1.8% | 58,900 |
2018/04/05 | 6,160 | 6,180 | 6,070 | 6,090 | -60 | -1% | 36,100 |
2018/04/04 | 6,130 | 6,170 | 6,100 | 6,150 | +20 | +0.3% | 22,400 |
2018/04/03 | 6,140 | 6,160 | 6,070 | 6,130 | -70 | -1.1% | 20,800 |
2018/04/02 | 6,350 | 6,360 | 6,190 | 6,200 | -100 | -1.6% | 24,600 |
2018/03/30 | 6,250 | 6,350 | 6,250 | 6,300 | +120 | +1.9% | 18,400 |
2018/03/29 | 6,220 | 6,280 | 6,100 | 6,180 | -20 | -0.3% | 33,900 |
2018/03/28 | 6,230 | 6,270 | 6,130 | 6,200 | -110 | -1.7% | 29,000 |
2018/03/27 | 6,240 | 6,340 | 6,240 | 6,310 | +130 | +2.1% | 49,600 |
2018/03/26 | 6,160 | 6,180 | 6,020 | 6,180 | -80 | -1.3% | 54,900 |
2018/03/23 | 6,450 | 6,560 | 6,230 | 6,260 | -410 | -6.1% | 53,800 |
2018/03/22 | 6,650 | 6,690 | 6,600 | 6,670 | -10 | -0.1% | 30,100 |
2018/03/20 | 6,690 | 6,720 | 6,640 | 6,680 | -110 | -1.6% | 23,000 |
2018/03/19 | 6,700 | 6,810 | 6,690 | 6,790 | -10 | -0.1% | 30,700 |
2018/03/16 | 6,820 | 6,860 | 6,740 | 6,800 | -20 | -0.3% | 36,200 |
2018/03/15 | 6,820 | 6,850 | 6,720 | 6,820 | -40 | -0.6% | 37,700 |
2018/03/14 | 6,790 | 6,880 | 6,720 | 6,860 | +60 | +0.9% | 31,600 |
2018/03/13 | 6,790 | 6,800 | 6,700 | 6,800 | +10 | +0.1% | 31,000 |
2018/03/12 | 6,770 | 6,850 | 6,740 | 6,790 | +160 | +2.4% | 31,600 |
2018/03/09 | 6,630 | 6,740 | 6,580 | 6,630 | +20 | +0.3% | 35,200 |
2018/03/08 | 6,690 | 6,690 | 6,570 | 6,610 | ±0 | ±0% | 34,300 |
2018/03/07 | 6,600 | 6,660 | 6,450 | 6,610 | -90 | -1.3% | 50,500 |
2018/03/06 | 6,550 | 6,740 | 6,550 | 6,700 | +200 | +3.1% | 41,900 |
2018/03/05 | 6,450 | 6,570 | 6,450 | 6,500 | -30 | -0.5% | 53,400 |
2018/03/02 | 6,490 | 6,570 | 6,480 | 6,530 | -90 | -1.4% | 34,000 |
2018/03/01 | 6,690 | 6,700 | 6,530 | 6,620 | -170 | -2.5% | 55,400 |
2018/02/28 | 6,680 | 6,950 | 6,680 | 6,790 | +10 | +0.1% | 76,400 |
2018/02/27 | 6,620 | 6,790 | 6,620 | 6,780 | +230 | +3.5% | 50,100 |
2018/02/26 | 6,450 | 6,640 | 6,410 | 6,550 | +100 | +1.6% | 56,200 |
2018/02/23 | 6,520 | 6,540 | 6,430 | 6,450 | -70 | -1.1% | 36,900 |
2018/02/22 | 6,520 | 6,570 | 6,440 | 6,520 | -60 | -0.9% | 42,400 |
2018/02/21 | 6,640 | 6,660 | 6,560 | 6,580 | -80 | -1.2% | 47,000 |
2018/02/20 | 6,650 | 6,680 | 6,590 | 6,660 | -90 | -1.3% | 57,000 |
2018/02/19 | 6,650 | 6,750 | 6,610 | 6,750 | +100 | +1.5% | 30,800 |
2018/02/16 | 6,520 | 6,680 | 6,520 | 6,650 | +130 | +2% | 58,500 |
2018/02/15 | 6,700 | 6,700 | 6,440 | 6,520 | -100 | -1.5% | 81,800 |
2018/02/14 | 6,950 | 7,060 | 6,480 | 6,620 | +70 | +1.1% | 125,800 |
2018/02/13 | 6,710 | 6,740 | 6,530 | 6,550 | -160 | -2.4% | 65,500 |
2018/02/09 | 6,600 | 6,740 | 6,590 | 6,710 | -180 | -2.6% | 63,900 |
2018/02/08 | 6,800 | 6,940 | 6,780 | 6,890 | +50 | +0.7% | 47,400 |
2018/02/07 | 7,000 | 7,110 | 6,840 | 6,840 | -30 | -0.4% | 52,200 |
2018/02/06 | 7,040 | 7,090 | 6,690 | 6,870 | -430 | -5.9% | 76,600 |
2018/02/05 | 7,390 | 7,410 | 7,270 | 7,300 | -270 | -3.6% | 65,800 |
2018/02/02 | 7,570 | 7,580 | 7,490 | 7,570 | -10 | -0.1% | 29,200 |
2018/02/01 | 7,570 | 7,610 | 7,530 | 7,580 | +60 | +0.8% | 33,200 |
1601~
1650
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