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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 6,170 | 6,350 | 6,170 | 6,340 | +130 | +2.1% | 34,000 |
| 2017/10/04 | 6,270 | 6,290 | 6,210 | 6,210 | -80 | -1.3% | 20,300 |
| 2017/10/03 | 6,310 | 6,340 | 6,200 | 6,290 | -10 | -0.2% | 44,700 |
| 2017/10/02 | 6,360 | 6,380 | 6,240 | 6,300 | -70 | -1.1% | 39,700 |
| 2017/09/29 | 6,060 | 6,400 | 6,030 | 6,370 | +230 | +3.7% | 87,900 |
| 2017/09/28 | 5,880 | 6,150 | 5,880 | 6,140 | +250 | +4.2% | 47,300 |
| 2017/09/27 | 5,960 | 5,980 | 5,810 | 5,890 | -60 | -1% | 38,100 |
| 2017/09/26 | 5,990 | 5,990 | 5,880 | 5,950 | -70 | -1.2% | 24,500 |
| 2017/09/25 | 5,950 | 6,020 | 5,930 | 6,020 | +70 | +1.2% | 30,600 |
| 2017/09/22 | 5,980 | 6,010 | 5,890 | 5,950 | -60 | -1% | 41,500 |
| 2017/09/21 | 6,080 | 6,090 | 5,970 | 6,010 | -50 | -0.8% | 41,800 |
| 2017/09/20 | 6,050 | 6,110 | 6,020 | 6,060 | -10 | -0.2% | 48,500 |
| 2017/09/19 | 5,900 | 6,080 | 5,890 | 6,070 | +170 | +2.9% | 50,400 |
| 2017/09/15 | 5,900 | 5,950 | 5,860 | 5,900 | -40 | -0.7% | 53,500 |
| 2017/09/14 | 6,010 | 6,030 | 5,890 | 5,940 | -50 | -0.8% | 27,700 |
| 2017/09/13 | 5,880 | 6,020 | 5,880 | 5,990 | +60 | +1% | 31,400 |
| 2017/09/12 | 5,850 | 5,960 | 5,780 | 5,930 | +100 | +1.7% | 59,400 |
| 2017/09/11 | 6,010 | 6,050 | 5,800 | 5,830 | -80 | -1.4% | 101,100 |
| 2017/09/08 | 5,870 | 5,960 | 5,850 | 5,910 | -40 | -0.7% | 50,800 |
| 2017/09/07 | 5,890 | 5,960 | 5,830 | 5,950 | +100 | +1.7% | 53,600 |
| 2017/09/06 | 5,920 | 5,920 | 5,810 | 5,850 | -70 | -1.2% | 60,000 |
| 2017/09/05 | 6,240 | 6,240 | 5,850 | 5,920 | -280 | -4.5% | 92,300 |
| 2017/09/04 | 6,280 | 6,290 | 6,150 | 6,200 | -40 | -0.6% | 35,500 |
| 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 |
1901～
1950
件表示中 / 6647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 | 373,500円 | +7.6% | -3.1% | 4.02% | 9.04倍 | 0.81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 |
| ホーチキ | 301,000円 | 0.0% | +2.7% | 2.66% | 10.39倍 | 1.26倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 285,500円 | +3.9% | +2.7% | 4.38% | 14.43倍 | 1.23倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| 日置電 | 532,000円 | +5.5% | -5.0% | 3.76% | 12.33倍 | 1.77倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| 日信号 | 107,800円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
