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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 4,135 | 4,165 | 4,105 | 4,150 | +15 | +0.4% | 15,600 |
| 2024/11/27 | 4,230 | 4,255 | 4,135 | 4,135 | -80 | -1.9% | 27,500 |
| 2024/11/26 | 4,205 | 4,230 | 4,135 | 4,215 | +10 | +0.2% | 24,000 |
| 2024/11/25 | 4,255 | 4,290 | 4,195 | 4,205 | +20 | +0.5% | 52,500 |
| 2024/11/22 | 4,065 | 4,205 | 4,065 | 4,185 | +120 | +3% | 31,700 |
| 2024/11/21 | 4,060 | 4,090 | 4,045 | 4,065 | +15 | +0.4% | 15,500 |
| 2024/11/20 | 4,065 | 4,110 | 4,030 | 4,050 | -10 | -0.2% | 18,400 |
| 2024/11/19 | 4,080 | 4,090 | 4,050 | 4,060 | -25 | -0.6% | 24,900 |
| 2024/11/18 | 4,050 | 4,090 | 4,045 | 4,085 | +10 | +0.2% | 17,500 |
| 2024/11/15 | 4,065 | 4,110 | 4,055 | 4,075 | +10 | +0.2% | 47,700 |
| 2024/11/14 | 4,175 | 4,175 | 4,040 | 4,065 | -65 | -1.6% | 34,600 |
| 2024/11/13 | 4,210 | 4,235 | 4,110 | 4,130 | -85 | -2% | 35,200 |
| 2024/11/12 | 4,245 | 4,270 | 4,050 | 4,215 | -30 | -0.7% | 61,500 |
| 2024/11/11 | 4,250 | 4,300 | 4,195 | 4,245 | ±0 | ±0% | 25,400 |
| 2024/11/08 | 4,275 | 4,280 | 4,205 | 4,245 | -35 | -0.8% | 22,300 |
| 2024/11/07 | 4,240 | 4,325 | 4,230 | 4,280 | +40 | +0.9% | 33,500 |
| 2024/11/06 | 4,190 | 4,245 | 4,165 | 4,240 | +50 | +1.2% | 44,100 |
| 2024/11/05 | 4,190 | 4,190 | 4,120 | 4,190 | -5 | -0.1% | 23,600 |
| 2024/11/01 | 4,195 | 4,230 | 4,185 | 4,195 | -40 | -0.9% | 24,600 |
| 2024/10/31 | 4,220 | 4,245 | 4,175 | 4,235 | +25 | +0.6% | 22,100 |
| 2024/10/30 | 4,150 | 4,235 | 4,150 | 4,210 | +40 | +1% | 39,300 |
| 2024/10/29 | 4,175 | 4,175 | 4,145 | 4,170 | -5 | -0.1% | 23,700 |
| 2024/10/28 | 4,090 | 4,185 | 4,090 | 4,175 | +85 | +2.1% | 31,200 |
| 2024/10/25 | 4,110 | 4,120 | 4,060 | 4,090 | -35 | -0.8% | 13,400 |
| 2024/10/24 | 4,125 | 4,125 | 4,040 | 4,125 | ±0 | ±0% | 49,600 |
| 2024/10/23 | 4,140 | 4,165 | 4,120 | 4,125 | -35 | -0.8% | 20,300 |
| 2024/10/22 | 4,175 | 4,215 | 4,145 | 4,160 | -45 | -1.1% | 16,800 |
| 2024/10/21 | 4,265 | 4,270 | 4,205 | 4,205 | -80 | -1.9% | 16,800 |
| 2024/10/18 | 4,265 | 4,290 | 4,245 | 4,285 | +20 | +0.5% | 15,700 |
| 2024/10/17 | 4,245 | 4,275 | 4,220 | 4,265 | +35 | +0.8% | 25,200 |
| 2024/10/16 | 4,195 | 4,240 | 4,175 | 4,230 | +35 | +0.8% | 32,200 |
| 2024/10/15 | 4,215 | 4,280 | 4,125 | 4,195 | -10 | -0.2% | 121,500 |
| 2024/10/11 | 4,220 | 4,240 | 4,175 | 4,205 | -45 | -1.1% | 31,500 |
| 2024/10/10 | 4,200 | 4,250 | 4,190 | 4,250 | +50 | +1.2% | 15,900 |
| 2024/10/09 | 4,205 | 4,215 | 4,155 | 4,200 | -5 | -0.1% | 35,500 |
| 2024/10/08 | 4,200 | 4,230 | 4,170 | 4,205 | -30 | -0.7% | 16,700 |
| 2024/10/07 | 4,175 | 4,235 | 4,125 | 4,235 | +60 | +1.4% | 65,400 |
| 2024/10/04 | 4,150 | 4,180 | 4,125 | 4,175 | +15 | +0.4% | 34,900 |
| 2024/10/03 | 4,175 | 4,240 | 4,150 | 4,160 | -10 | -0.2% | 33,400 |
| 2024/10/02 | 4,080 | 4,170 | 4,080 | 4,170 | +35 | +0.8% | 49,100 |
| 2024/10/01 | 4,060 | 4,140 | 4,045 | 4,135 | +95 | +2.4% | 45,500 |
| 2024/09/30 | 3,990 | 4,040 | 3,970 | 4,040 | -20 | -0.5% | 21,000 |
| 2024/09/27 | 4,065 | 4,135 | 4,040 | 4,060 | -95 | -2.3% | 17,600 |
| 2024/09/26 | 4,075 | 4,160 | 4,075 | 4,155 | +110 | +2.7% | 40,700 |
| 2024/09/25 | 4,000 | 4,070 | 4,000 | 4,045 | +30 | +0.7% | 15,100 |
| 2024/09/24 | 3,975 | 4,020 | 3,965 | 4,015 | +40 | +1% | 28,000 |
| 2024/09/20 | 3,955 | 3,980 | 3,940 | 3,975 | +50 | +1.3% | 39,500 |
| 2024/09/19 | 3,910 | 3,970 | 3,910 | 3,925 | +15 | +0.4% | 20,600 |
| 2024/09/18 | 3,875 | 3,915 | 3,865 | 3,910 | +35 | +0.9% | 30,000 |
| 2024/09/17 | 3,905 | 3,930 | 3,850 | 3,875 | -5 | -0.1% | 26,600 |
151～
200
件表示中 / 6642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 | 369,500円 | +7.6% | -3.1% | 4.06% | 8.95倍 | 0.80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 | 305,500円 | 0.0% | +2.7% | 2.62% | 10.55倍 | 1.29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 | 295,600円 | +3.9% | +2.7% | 4.23% | 14.94倍 | 1.27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 | 537,000円 | +5.5% | -5.0% | 3.72% | 12.45倍 | 1.83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 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
