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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 4,310 | 4,380 | 4,235 | 4,235 | -115 | -2.6% | 89,200 |
| 2025/10/21 | 4,255 | 4,350 | 4,255 | 4,350 | +100 | +2.4% | 64,700 |
| 2025/10/20 | 4,240 | 4,260 | 4,215 | 4,250 | +35 | +0.8% | 30,600 |
| 2025/10/17 | 4,240 | 4,240 | 4,180 | 4,215 | -10 | -0.2% | 19,400 |
| 2025/10/16 | 4,245 | 4,250 | 4,190 | 4,225 | -20 | -0.5% | 16,800 |
| 2025/10/15 | 4,245 | 4,260 | 4,220 | 4,245 | ±0 | ±0% | 21,400 |
| 2025/10/14 | 4,215 | 4,295 | 4,210 | 4,245 | ±0 | ±0% | 57,000 |
| 2025/10/10 | 4,250 | 4,275 | 4,220 | 4,245 | -70 | -1.6% | 26,400 |
| 2025/10/09 | 4,275 | 4,315 | 4,255 | 4,315 | +30 | +0.7% | 15,800 |
| 2025/10/08 | 4,315 | 4,325 | 4,285 | 4,285 | -30 | -0.7% | 14,500 |
| 2025/10/07 | 4,320 | 4,320 | 4,280 | 4,315 | -5 | -0.1% | 17,700 |
| 2025/10/06 | 4,335 | 4,335 | 4,255 | 4,320 | +45 | +1.1% | 38,600 |
| 2025/10/03 | 4,230 | 4,275 | 4,220 | 4,275 | +45 | +1.1% | 16,100 |
| 2025/10/02 | 4,245 | 4,270 | 4,185 | 4,230 | +10 | +0.2% | 27,800 |
| 2025/10/01 | 4,245 | 4,250 | 4,185 | 4,220 | -55 | -1.3% | 23,400 |
| 2025/09/30 | 4,235 | 4,315 | 4,235 | 4,275 | +45 | +1.1% | 22,100 |
| 2025/09/29 | 4,300 | 4,300 | 4,205 | 4,230 | -160 | -3.6% | 23,900 |
| 2025/09/26 | 4,375 | 4,410 | 4,345 | 4,390 | +15 | +0.3% | 24,700 |
| 2025/09/25 | 4,380 | 4,390 | 4,345 | 4,375 | -5 | -0.1% | 12,300 |
| 2025/09/24 | 4,375 | 4,415 | 4,365 | 4,380 | +5 | +0.1% | 19,000 |
| 2025/09/22 | 4,325 | 4,390 | 4,325 | 4,375 | +45 | +1% | 24,500 |
| 2025/09/19 | 4,375 | 4,410 | 4,330 | 4,330 | -45 | -1% | 36,200 |
| 2025/09/18 | 4,375 | 4,395 | 4,340 | 4,375 | ±0 | ±0% | 21,700 |
| 2025/09/17 | 4,440 | 4,440 | 4,370 | 4,375 | -75 | -1.7% | 17,000 |
| 2025/09/16 | 4,395 | 4,455 | 4,395 | 4,450 | +55 | +1.3% | 12,300 |
| 2025/09/12 | 4,390 | 4,410 | 4,350 | 4,395 | +10 | +0.2% | 32,900 |
| 2025/09/11 | 4,340 | 4,385 | 4,340 | 4,385 | +40 | +0.9% | 12,300 |
| 2025/09/10 | 4,370 | 4,370 | 4,335 | 4,345 | -5 | -0.1% | 11,300 |
| 2025/09/09 | 4,325 | 4,385 | 4,315 | 4,350 | +25 | +0.6% | 20,800 |
| 2025/09/08 | 4,370 | 4,370 | 4,320 | 4,325 | -45 | -1% | 19,700 |
| 2025/09/05 | 4,315 | 4,415 | 4,315 | 4,370 | +70 | +1.6% | 45,700 |
| 2025/09/04 | 4,280 | 4,320 | 4,265 | 4,300 | +20 | +0.5% | 27,500 |
| 2025/09/03 | 4,260 | 4,315 | 4,260 | 4,280 | +20 | +0.5% | 28,300 |
| 2025/09/02 | 4,235 | 4,285 | 4,235 | 4,260 | +40 | +0.9% | 19,000 |
| 2025/09/01 | 4,215 | 4,275 | 4,210 | 4,220 | ±0 | ±0% | 18,100 |
| 2025/08/29 | 4,235 | 4,245 | 4,215 | 4,220 | -15 | -0.4% | 8,800 |
| 2025/08/28 | 4,260 | 4,260 | 4,210 | 4,235 | -25 | -0.6% | 21,600 |
| 2025/08/27 | 4,210 | 4,285 | 4,205 | 4,260 | +45 | +1.1% | 28,500 |
| 2025/08/26 | 4,210 | 4,245 | 4,200 | 4,215 | +5 | +0.1% | 17,000 |
| 2025/08/25 | 4,200 | 4,215 | 4,195 | 4,210 | +10 | +0.2% | 21,600 |
| 2025/08/22 | 4,200 | 4,210 | 4,160 | 4,200 | -5 | -0.1% | 23,300 |
| 2025/08/21 | 4,200 | 4,205 | 4,165 | 4,205 | +5 | +0.1% | 25,900 |
| 2025/08/20 | 4,230 | 4,260 | 4,200 | 4,200 | -55 | -1.3% | 9,800 |
| 2025/08/19 | 4,220 | 4,265 | 4,195 | 4,255 | +35 | +0.8% | 24,700 |
| 2025/08/18 | 4,235 | 4,245 | 4,205 | 4,220 | -15 | -0.4% | 22,300 |
| 2025/08/15 | 4,240 | 4,275 | 4,205 | 4,235 | -5 | -0.1% | 45,900 |
| 2025/08/14 | 4,240 | 4,245 | 4,200 | 4,240 | ±0 | ±0% | 18,800 |
| 2025/08/13 | 4,225 | 4,315 | 4,220 | 4,240 | -15 | -0.4% | 37,100 |
| 2025/08/12 | 4,195 | 4,260 | 4,175 | 4,255 | +55 | +1.3% | 30,500 |
| 2025/08/08 | 4,150 | 4,235 | 4,130 | 4,200 | +50 | +1.2% | 45,100 |
151～
200
件表示中 / 6860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 | 582,000円 | +15.9% | +16.0% | 2.58% | 11.03倍 | 1.13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 | 193,300円 | +3.9% | +1.3% | 2.07% | 16.02倍 | 2.11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 |
| ＰＨＣＨＤ | 108,800円 | -1.3% | +244.3% | 3.86% | 8.94倍 | 0.85倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ヨコオ | 546,000円 | +7.7% | +17.6% | 1.17% | 28.28倍 | 2.11倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 東光高岳 | 751,000円 | +2.6% | +0.2% | 1.78% | 11.99倍 | 1.76倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
