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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,160 | 4,215 | 4,145 | 4,175 | +15 | +0.4% | 70,600 |
| 2024/04/11 | 4,165 | 4,165 | 4,065 | 4,160 | -10 | -0.2% | 65,800 |
| 2024/04/10 | 4,035 | 4,170 | 4,010 | 4,170 | +135 | +3.3% | 96,300 |
| 2024/04/09 | 4,050 | 4,050 | 3,820 | 4,035 | -75 | -1.8% | 160,000 |
| 2024/04/08 | 4,080 | 4,150 | 4,020 | 4,110 | -10 | -0.2% | 142,500 |
| 2024/04/05 | 4,135 | 4,215 | 4,075 | 4,120 | -70 | -1.7% | 152,300 |
| 2024/04/04 | 4,035 | 4,190 | 4,035 | 4,190 | +155 | +3.8% | 102,900 |
| 2024/04/03 | 3,885 | 4,075 | 3,880 | 4,035 | +200 | +5.2% | 102,300 |
| 2024/04/02 | 3,885 | 3,885 | 3,805 | 3,835 | -20 | -0.5% | 39,600 |
| 2024/04/01 | 3,830 | 3,880 | 3,815 | 3,855 | +55 | +1.4% | 44,000 |
| 2024/03/29 | 3,765 | 3,810 | 3,755 | 3,800 | +5 | +0.1% | 23,100 |
| 2024/03/28 | 3,805 | 3,850 | 3,775 | 3,795 | -5 | -0.1% | 42,500 |
| 2024/03/27 | 3,815 | 3,840 | 3,790 | 3,800 | +15 | +0.4% | 35,700 |
| 2024/03/26 | 3,760 | 3,790 | 3,750 | 3,785 | +35 | +0.9% | 15,300 |
| 2024/03/25 | 3,770 | 3,770 | 3,720 | 3,750 | -35 | -0.9% | 38,900 |
| 2024/03/22 | 3,770 | 3,800 | 3,730 | 3,785 | +35 | +0.9% | 27,500 |
| 2024/03/21 | 3,770 | 3,785 | 3,750 | 3,750 | ±0 | ±0% | 26,600 |
| 2024/03/19 | 3,700 | 3,755 | 3,700 | 3,750 | +50 | +1.4% | 27,500 |
| 2024/03/18 | 3,735 | 3,750 | 3,690 | 3,700 | -5 | -0.1% | 42,000 |
| 2024/03/15 | 3,660 | 3,715 | 3,645 | 3,705 | +30 | +0.8% | 60,800 |
| 2024/03/14 | 3,685 | 3,685 | 3,630 | 3,675 | +20 | +0.5% | 43,800 |
| 2024/03/13 | 3,685 | 3,700 | 3,625 | 3,655 | -5 | -0.1% | 37,200 |
| 2024/03/12 | 3,675 | 3,675 | 3,610 | 3,660 | -25 | -0.7% | 46,700 |
| 2024/03/11 | 3,725 | 3,745 | 3,655 | 3,685 | -65 | -1.7% | 33,800 |
| 2024/03/08 | 3,645 | 3,775 | 3,645 | 3,750 | +50 | +1.4% | 49,600 |
| 2024/03/07 | 3,770 | 3,770 | 3,685 | 3,700 | -30 | -0.8% | 35,700 |
| 2024/03/06 | 3,770 | 3,785 | 3,720 | 3,730 | -30 | -0.8% | 44,000 |
| 2024/03/05 | 3,745 | 3,775 | 3,720 | 3,760 | +20 | +0.5% | 32,700 |
| 2024/03/04 | 3,805 | 3,805 | 3,740 | 3,740 | -15 | -0.4% | 24,400 |
| 2024/03/01 | 3,785 | 3,805 | 3,750 | 3,755 | -30 | -0.8% | 32,100 |
| 2024/02/29 | 3,820 | 3,830 | 3,765 | 3,785 | -30 | -0.8% | 31,200 |
| 2024/02/28 | 3,850 | 3,860 | 3,805 | 3,815 | -35 | -0.9% | 34,500 |
| 2024/02/27 | 3,725 | 3,850 | 3,725 | 3,850 | +100 | +2.7% | 60,800 |
| 2024/02/26 | 3,820 | 3,820 | 3,750 | 3,750 | +40 | +1.1% | 29,500 |
| 2024/02/22 | 3,740 | 3,745 | 3,670 | 3,710 | +40 | +1.1% | 38,100 |
| 2024/02/21 | 3,720 | 3,720 | 3,660 | 3,670 | -50 | -1.3% | 32,700 |
| 2024/02/20 | 3,740 | 3,755 | 3,695 | 3,720 | +15 | +0.4% | 26,900 |
| 2024/02/19 | 3,695 | 3,705 | 3,660 | 3,705 | -5 | -0.1% | 29,100 |
| 2024/02/16 | 3,690 | 3,750 | 3,645 | 3,710 | +50 | +1.4% | 28,300 |
| 2024/02/15 | 3,710 | 3,710 | 3,620 | 3,660 | ±0 | ±0% | 45,800 |
| 2024/02/14 | 3,850 | 3,870 | 3,645 | 3,660 | -275 | -7% | 65,500 |
| 2024/02/13 | 3,925 | 3,955 | 3,885 | 3,935 | +10 | +0.3% | 41,900 |
| 2024/02/09 | 3,900 | 3,935 | 3,900 | 3,925 | +15 | +0.4% | 21,600 |
| 2024/02/08 | 3,910 | 3,930 | 3,875 | 3,910 | -30 | -0.8% | 31,900 |
| 2024/02/07 | 3,915 | 3,945 | 3,915 | 3,940 | -10 | -0.3% | 21,600 |
| 2024/02/06 | 3,985 | 3,985 | 3,935 | 3,950 | -25 | -0.6% | 22,000 |
| 2024/02/05 | 3,980 | 4,005 | 3,975 | 3,975 | +5 | +0.1% | 13,100 |
| 2024/02/02 | 3,990 | 3,990 | 3,950 | 3,970 | -10 | -0.3% | 19,000 |
| 2024/02/01 | 4,030 | 4,030 | 3,970 | 3,980 | -50 | -1.2% | 27,200 |
| 2024/01/31 | 4,000 | 4,040 | 3,980 | 4,030 | +5 | +0.1% | 21,200 |
151～
200
件表示中 / 6487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 | 406,500円 | -0.7% | -5.1% | 3.69% | 10.36倍 | 0.90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 |
| 古野電 | 276,500円 | +7.1% | +40.8% | 2.71% | 11.65倍 | 1.28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 | 109,100円 | -3.1% | -38.6% | 3.12% | 12.24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 |
| マクセル | 167,300円 | -2.4% | -18.3% | 2.99% | 12.02倍 | 0.80倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ＩＤＥＣ | 247,900円 | -8.0% | -54.9% | 5.24% | 51.47倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
