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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 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 |
2018/01/31 | 7,560 | 7,620 | 7,510 | 7,520 | -90 | -1.2% | 61,400 |
2018/01/30 | 7,810 | 7,810 | 7,570 | 7,610 | -200 | -2.6% | 44,500 |
2018/01/29 | 7,730 | 7,860 | 7,710 | 7,810 | +90 | +1.2% | 33,000 |
2018/01/26 | 7,840 | 7,860 | 7,700 | 7,720 | -80 | -1% | 31,200 |
2018/01/25 | 7,890 | 7,900 | 7,760 | 7,800 | -130 | -1.6% | 56,200 |
2018/01/24 | 8,050 | 8,050 | 7,840 | 7,930 | -230 | -2.8% | 90,600 |
2018/01/23 | 8,190 | 8,240 | 8,060 | 8,160 | -40 | -0.5% | 43,900 |
2018/01/22 | 8,320 | 8,370 | 8,170 | 8,200 | -90 | -1.1% | 40,800 |
2018/01/19 | 8,020 | 8,300 | 8,020 | 8,290 | +270 | +3.4% | 54,000 |
2018/01/18 | 8,040 | 8,140 | 8,000 | 8,020 | +10 | +0.1% | 75,500 |
2018/01/17 | 7,860 | 8,020 | 7,840 | 8,010 | +40 | +0.5% | 53,800 |
2018/01/16 | 7,950 | 8,080 | 7,920 | 7,970 | -140 | -1.7% | 183,600 |
2018/01/15 | 8,090 | 8,170 | 8,070 | 8,110 | +80 | +1% | 40,200 |
2018/01/12 | 7,940 | 8,080 | 7,910 | 8,030 | +180 | +2.3% | 71,200 |
2018/01/11 | 7,950 | 7,960 | 7,820 | 7,850 | -170 | -2.1% | 76,500 |
2018/01/10 | 8,090 | 8,140 | 8,020 | 8,020 | -80 | -1% | 32,500 |
2018/01/09 | 8,080 | 8,100 | 8,010 | 8,100 | +70 | +0.9% | 40,000 |
2018/01/05 | 8,020 | 8,090 | 7,990 | 8,030 | +60 | +0.8% | 35,700 |
2018/01/04 | 7,860 | 7,990 | 7,840 | 7,970 | +240 | +3.1% | 39,200 |
2017/12/29 | 7,740 | 7,820 | 7,720 | 7,730 | ±0 | ±0% | 19,300 |
2017/12/28 | 7,810 | 7,810 | 7,700 | 7,730 | -70 | -0.9% | 18,000 |
2017/12/27 | 7,800 | 7,820 | 7,770 | 7,800 | +40 | +0.5% | 17,100 |
2017/12/26 | 7,850 | 7,910 | 7,750 | 7,760 | -80 | -1% | 24,300 |
2017/12/25 | 7,770 | 7,860 | 7,740 | 7,840 | -60 | -0.8% | 25,800 |
2017/12/22 | 7,880 | 7,940 | 7,840 | 7,900 | +50 | +0.6% | 29,200 |
2017/12/21 | 7,850 | 7,850 | 7,770 | 7,850 | +30 | +0.4% | 15,100 |
2017/12/20 | 7,710 | 7,860 | 7,660 | 7,820 | +180 | +2.4% | 32,600 |
2017/12/19 | 7,600 | 7,680 | 7,550 | 7,640 | -30 | -0.4% | 26,900 |
2017/12/18 | 7,590 | 7,720 | 7,590 | 7,670 | +40 | +0.5% | 37,200 |
2017/12/15 | 7,580 | 7,650 | 7,550 | 7,630 | -20 | -0.3% | 43,500 |
2017/12/14 | 7,550 | 7,710 | 7,530 | 7,650 | +110 | +1.5% | 32,200 |
2017/12/13 | 7,740 | 7,740 | 7,520 | 7,540 | -130 | -1.7% | 21,900 |
2017/12/12 | 7,680 | 7,780 | 7,630 | 7,670 | -10 | -0.1% | 48,500 |
2017/12/11 | 7,770 | 7,790 | 7,650 | 7,680 | ±0 | ±0% | 36,300 |
2017/12/08 | 7,580 | 7,750 | 7,580 | 7,680 | -70 | -0.9% | 92,600 |
1651~
1700
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