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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 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 |
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 |
1601~
1650
件表示中 / 6489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 | 420,500円 | -0.7% | -5.1% | 3.57% | 10.72倍 | 0.93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 |
EIZO | 217,900円 | +0.7% | -24.1% | 4.82% | 26.38倍 | 0.71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 |
図 研 | 419,000円 | +6.6% | +8.5% | 2.39% | 23.31倍 | 2.30倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
古野電 | 267,500円 | +7.1% | +40.8% | 2.80% | 11.27倍 | 1.24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 |
ニチコン | 108,500円 | -3.1% | -38.6% | 3.13% | 12.17倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム