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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 4,705 | 4,805 | 4,675 | 4,755 | +115 | +2.5% | 41,800 |
| 2017/04/06 | 4,750 | 4,780 | 4,630 | 4,640 | -185 | -3.8% | 26,200 |
| 2017/04/05 | 4,745 | 4,850 | 4,745 | 4,825 | +60 | +1.3% | 44,000 |
| 2017/04/04 | 4,850 | 4,865 | 4,740 | 4,765 | -120 | -2.5% | 34,000 |
| 2017/04/03 | 4,900 | 4,920 | 4,850 | 4,885 | -35 | -0.7% | 24,800 |
| 2017/03/31 | 4,945 | 5,040 | 4,920 | 4,920 | -25 | -0.5% | 29,500 |
| 2017/03/30 | 4,985 | 5,020 | 4,915 | 4,945 | -105 | -2.1% | 19,000 |
| 2017/03/29 | 5,000 | 5,050 | 4,970 | 5,050 | +10 | +0.2% | 19,400 |
| 2017/03/28 | 4,850 | 5,060 | 4,850 | 5,040 | +260 | +5.4% | 39,200 |
| 2017/03/27 | 4,780 | 4,810 | 4,775 | 4,780 | -75 | -1.5% | 14,600 |
| 2017/03/24 | 4,810 | 4,875 | 4,780 | 4,855 | +15 | +0.3% | 33,400 |
| 2017/03/23 | 4,880 | 4,885 | 4,810 | 4,840 | -65 | -1.3% | 20,600 |
| 2017/03/22 | 4,970 | 5,000 | 4,900 | 4,905 | -195 | -3.8% | 22,000 |
| 2017/03/21 | 4,980 | 5,110 | 4,975 | 5,100 | +90 | +1.8% | 22,800 |
| 2017/03/17 | 4,970 | 5,050 | 4,970 | 5,010 | -40 | -0.8% | 21,400 |
| 2017/03/16 | 4,960 | 5,060 | 4,950 | 5,050 | +20 | +0.4% | 17,400 |
| 2017/03/15 | 5,020 | 5,050 | 4,980 | 5,030 | -30 | -0.6% | 16,300 |
| 2017/03/14 | 5,070 | 5,080 | 5,020 | 5,060 | -30 | -0.6% | 11,000 |
| 2017/03/13 | 5,060 | 5,110 | 5,020 | 5,090 | +30 | +0.6% | 18,500 |
| 2017/03/10 | 5,070 | 5,090 | 5,020 | 5,060 | -20 | -0.4% | 33,600 |
| 2017/03/09 | 4,995 | 5,090 | 4,985 | 5,080 | +70 | +1.4% | 32,000 |
| 2017/03/08 | 4,990 | 5,060 | 4,960 | 5,010 | -20 | -0.4% | 30,900 |
| 2017/03/07 | 5,020 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 25,900 |
| 2017/03/06 | 4,975 | 5,060 | 4,940 | 5,020 | +10 | +0.2% | 17,300 |
| 2017/03/03 | 5,030 | 5,070 | 5,000 | 5,010 | -50 | -1% | 14,400 |
| 2017/03/02 | 5,070 | 5,130 | 5,040 | 5,060 | +65 | +1.3% | 17,800 |
| 2017/03/01 | 4,955 | 5,010 | 4,900 | 4,995 | +10 | +0.2% | 17,500 |
| 2017/02/28 | 4,980 | 5,060 | 4,965 | 4,985 | +20 | +0.4% | 38,000 |
| 2017/02/27 | 4,870 | 4,990 | 4,850 | 4,965 | +40 | +0.8% | 34,700 |
| 2017/02/24 | 4,935 | 4,950 | 4,860 | 4,925 | +25 | +0.5% | 28,600 |
| 2017/02/23 | 5,000 | 5,000 | 4,870 | 4,900 | -65 | -1.3% | 37,800 |
| 2017/02/22 | 5,040 | 5,040 | 4,940 | 4,965 | -75 | -1.5% | 23,400 |
| 2017/02/21 | 5,050 | 5,050 | 4,975 | 5,040 | +45 | +0.9% | 17,400 |
| 2017/02/20 | 5,090 | 5,110 | 4,990 | 4,995 | -75 | -1.5% | 29,300 |
| 2017/02/17 | 5,110 | 5,130 | 5,070 | 5,070 | -30 | -0.6% | 39,900 |
| 2017/02/16 | 5,100 | 5,220 | 5,060 | 5,100 | +80 | +1.6% | 106,600 |
| 2017/02/15 | 5,130 | 5,160 | 5,020 | 5,020 | -10 | -0.2% | 45,300 |
| 2017/02/14 | 4,905 | 5,130 | 4,900 | 5,030 | +145 | +3% | 44,100 |
| 2017/02/13 | 5,110 | 5,110 | 4,685 | 4,885 | -325 | -6.2% | 104,500 |
| 2017/02/10 | 5,210 | 5,250 | 5,140 | 5,210 | +100 | +2% | 22,400 |
| 2017/02/09 | 5,160 | 5,160 | 5,080 | 5,110 | -60 | -1.2% | 17,200 |
| 2017/02/08 | 5,200 | 5,220 | 5,120 | 5,170 | -30 | -0.6% | 23,900 |
| 2017/02/07 | 5,220 | 5,240 | 5,150 | 5,200 | -40 | -0.8% | 12,900 |
| 2017/02/06 | 5,250 | 5,290 | 5,200 | 5,240 | +10 | +0.2% | 14,300 |
| 2017/02/03 | 5,260 | 5,290 | 5,210 | 5,230 | -30 | -0.6% | 38,500 |
| 2017/02/02 | 5,370 | 5,370 | 5,230 | 5,260 | -100 | -1.9% | 20,500 |
| 2017/02/01 | 5,280 | 5,410 | 5,260 | 5,360 | +50 | +0.9% | 32,700 |
| 2017/01/31 | 5,350 | 5,400 | 5,270 | 5,310 | -120 | -2.2% | 47,100 |
| 2017/01/30 | 5,430 | 5,460 | 5,380 | 5,430 | -30 | -0.5% | 25,700 |
| 2017/01/27 | 5,500 | 5,500 | 5,410 | 5,460 | -30 | -0.5% | 30,600 |
1851～
1900
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
