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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 6,190 | 6,260 | 6,110 | 6,240 | +150 | +2.5% | 42,900 |
| 2017/08/31 | 6,030 | 6,120 | 6,000 | 6,090 | -30 | -0.5% | 57,300 |
| 2017/08/30 | 6,140 | 6,140 | 6,060 | 6,120 | +80 | +1.3% | 184,700 |
| 2017/08/29 | 5,980 | 6,110 | 5,940 | 6,040 | +80 | +1.3% | 130,800 |
| 2017/08/28 | 6,030 | 6,050 | 5,950 | 5,960 | -70 | -1.2% | 33,000 |
| 2017/08/25 | 6,020 | 6,090 | 6,010 | 6,030 | -10 | -0.2% | 31,300 |
| 2017/08/24 | 6,080 | 6,110 | 6,040 | 6,040 | -10 | -0.2% | 40,400 |
| 2017/08/23 | 6,160 | 6,160 | 6,030 | 6,050 | -30 | -0.5% | 31,600 |
| 2017/08/22 | 5,990 | 6,120 | 5,970 | 6,080 | -10 | -0.2% | 31,700 |
| 2017/08/21 | 5,970 | 6,130 | 5,970 | 6,090 | +160 | +2.7% | 51,200 |
| 2017/08/18 | 5,980 | 5,980 | 5,890 | 5,930 | -150 | -2.5% | 45,700 |
| 2017/08/17 | 6,140 | 6,140 | 6,070 | 6,080 | -80 | -1.3% | 23,000 |
| 2017/08/16 | 6,100 | 6,210 | 6,050 | 6,160 | +20 | +0.3% | 34,400 |
| 2017/08/15 | 6,200 | 6,200 | 6,090 | 6,140 | -60 | -1% | 38,500 |
| 2017/08/14 | 6,280 | 6,280 | 6,170 | 6,200 | -150 | -2.4% | 38,900 |
| 2017/08/10 | 6,420 | 6,420 | 6,300 | 6,350 | -60 | -0.9% | 42,400 |
| 2017/08/09 | 6,440 | 6,660 | 6,280 | 6,410 | +70 | +1.1% | 134,400 |
| 2017/08/08 | 6,510 | 6,550 | 6,290 | 6,340 | -70 | -1.1% | 42,100 |
| 2017/08/07 | 6,300 | 6,700 | 6,290 | 6,410 | +260 | +4.2% | 124,900 |
| 2017/08/04 | 6,140 | 6,180 | 6,090 | 6,150 | -190 | -3% | 40,000 |
| 2017/08/03 | 6,350 | 6,350 | 6,260 | 6,340 | +30 | +0.5% | 20,500 |
| 2017/08/02 | 6,200 | 6,330 | 6,200 | 6,310 | +150 | +2.4% | 25,700 |
| 2017/08/01 | 6,120 | 6,160 | 6,080 | 6,160 | +60 | +1% | 22,000 |
| 2017/07/31 | 6,200 | 6,200 | 6,070 | 6,100 | -80 | -1.3% | 19,800 |
| 2017/07/28 | 6,200 | 6,200 | 6,090 | 6,180 | +40 | +0.7% | 23,300 |
| 2017/07/27 | 6,230 | 6,240 | 6,130 | 6,140 | -40 | -0.6% | 24,200 |
| 2017/07/26 | 6,270 | 6,310 | 6,140 | 6,180 | -70 | -1.1% | 24,700 |
| 2017/07/25 | 6,420 | 6,420 | 6,230 | 6,250 | -190 | -3% | 19,300 |
| 2017/07/24 | 6,330 | 6,500 | 6,300 | 6,440 | +110 | +1.7% | 30,400 |
| 2017/07/21 | 6,200 | 6,330 | 6,170 | 6,330 | +100 | +1.6% | 27,800 |
| 2017/07/20 | 6,180 | 6,300 | 6,160 | 6,230 | +80 | +1.3% | 31,800 |
| 2017/07/19 | 6,190 | 6,190 | 6,050 | 6,150 | -20 | -0.3% | 26,000 |
| 2017/07/18 | 6,170 | 6,200 | 6,140 | 6,170 | +10 | +0.2% | 21,300 |
| 2017/07/14 | 6,040 | 6,180 | 6,040 | 6,160 | +120 | +2% | 23,400 |
| 2017/07/13 | 6,100 | 6,100 | 6,000 | 6,040 | -50 | -0.8% | 14,000 |
| 2017/07/12 | 6,100 | 6,120 | 6,090 | 6,090 | ±0 | ±0% | 11,600 |
| 2017/07/11 | 5,990 | 6,110 | 5,990 | 6,090 | +110 | +1.8% | 18,000 |
| 2017/07/10 | 6,040 | 6,060 | 5,980 | 5,980 | +10 | +0.2% | 11,500 |
| 2017/07/07 | 5,960 | 6,030 | 5,940 | 5,970 | -10 | -0.2% | 17,300 |
| 2017/07/06 | 6,040 | 6,040 | 5,980 | 5,980 | -60 | -1% | 8,800 |
| 2017/07/05 | 5,940 | 6,050 | 5,870 | 6,040 | +200 | +3.4% | 37,000 |
| 2017/07/04 | 5,980 | 5,980 | 5,810 | 5,840 | -130 | -2.2% | 22,800 |
| 2017/07/03 | 6,200 | 6,200 | 5,950 | 5,970 | -150 | -2.5% | 28,000 |
| 2017/06/30 | 6,060 | 6,190 | 6,000 | 6,120 | ±0 | ±0% | 44,500 |
| 2017/06/29 | 6,050 | 6,120 | 6,020 | 6,120 | +120 | +2% | 27,800 |
| 2017/06/28 | 6,010 | 6,090 | 5,990 | 6,000 | -60 | -1% | 28,800 |
| 2017/06/27 | 5,990 | 6,060 | 5,940 | 6,060 | +170 | +2.9% | 21,800 |
| 2017/06/26 | 5,830 | 5,920 | 5,830 | 5,890 | +10 | +0.2% | 12,000 |
| 2017/06/23 | 5,980 | 6,000 | 5,850 | 5,880 | -100 | -1.7% | 21,100 |
| 2017/06/22 | 5,950 | 6,030 | 5,950 | 5,980 | ±0 | ±0% | 17,400 |
1751～
1800
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
