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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,985 | 3,985 | 3,920 | 3,960 | ±0 | ±0% | 29,700 |
| 2023/09/25 | 3,950 | 3,970 | 3,900 | 3,960 | +30 | +0.8% | 57,500 |
| 2023/09/22 | 3,970 | 3,970 | 3,920 | 3,930 | -65 | -1.6% | 42,300 |
| 2023/09/21 | 4,115 | 4,125 | 3,990 | 3,995 | -125 | -3% | 50,000 |
| 2023/09/20 | 4,125 | 4,175 | 4,105 | 4,120 | -25 | -0.6% | 34,600 |
| 2023/09/19 | 4,115 | 4,145 | 4,115 | 4,145 | +30 | +0.7% | 19,500 |
| 2023/09/15 | 4,115 | 4,140 | 4,090 | 4,115 | -15 | -0.4% | 46,000 |
| 2023/09/14 | 4,120 | 4,150 | 4,060 | 4,130 | ±0 | ±0% | 47,700 |
| 2023/09/13 | 4,125 | 4,165 | 4,120 | 4,130 | ±0 | ±0% | 18,400 |
| 2023/09/12 | 4,120 | 4,155 | 4,110 | 4,130 | +10 | +0.2% | 12,400 |
| 2023/09/11 | 4,175 | 4,200 | 4,110 | 4,120 | -50 | -1.2% | 26,500 |
| 2023/09/08 | 4,195 | 4,245 | 4,145 | 4,170 | -5 | -0.1% | 72,600 |
| 2023/09/07 | 4,140 | 4,180 | 4,125 | 4,175 | +35 | +0.8% | 26,300 |
| 2023/09/06 | 4,150 | 4,150 | 4,100 | 4,140 | +40 | +1% | 35,100 |
| 2023/09/05 | 4,055 | 4,110 | 4,030 | 4,100 | +80 | +2% | 33,700 |
| 2023/09/04 | 3,995 | 4,020 | 3,985 | 4,020 | +55 | +1.4% | 16,100 |
| 2023/09/01 | 3,960 | 3,985 | 3,955 | 3,965 | +5 | +0.1% | 20,000 |
| 2023/08/31 | 3,955 | 3,985 | 3,945 | 3,960 | +15 | +0.4% | 37,000 |
| 2023/08/30 | 3,970 | 3,970 | 3,935 | 3,945 | +15 | +0.4% | 21,800 |
| 2023/08/29 | 3,940 | 3,945 | 3,915 | 3,930 | -10 | -0.3% | 8,200 |
| 2023/08/28 | 3,885 | 3,940 | 3,885 | 3,940 | +60 | +1.5% | 16,900 |
| 2023/08/25 | 3,900 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 19,300 |
| 2023/08/24 | 3,900 | 3,930 | 3,895 | 3,910 | +15 | +0.4% | 19,300 |
| 2023/08/23 | 3,860 | 3,905 | 3,855 | 3,895 | +35 | +0.9% | 15,300 |
| 2023/08/22 | 3,845 | 3,870 | 3,845 | 3,860 | +10 | +0.3% | 17,000 |
| 2023/08/21 | 3,855 | 3,875 | 3,850 | 3,850 | -5 | -0.1% | 14,300 |
| 2023/08/18 | 3,865 | 3,865 | 3,845 | 3,855 | -20 | -0.5% | 21,200 |
| 2023/08/17 | 3,875 | 3,895 | 3,855 | 3,875 | ±0 | ±0% | 21,600 |
| 2023/08/16 | 3,890 | 3,895 | 3,865 | 3,875 | -15 | -0.4% | 19,500 |
| 2023/08/15 | 3,900 | 3,905 | 3,880 | 3,890 | +5 | +0.1% | 18,600 |
| 2023/08/14 | 3,960 | 3,960 | 3,880 | 3,885 | -30 | -0.8% | 23,500 |
| 2023/08/10 | 3,875 | 3,930 | 3,830 | 3,915 | +40 | +1% | 22,000 |
| 2023/08/09 | 3,840 | 3,885 | 3,810 | 3,875 | +35 | +0.9% | 20,800 |
| 2023/08/08 | 3,825 | 3,855 | 3,815 | 3,840 | +15 | +0.4% | 32,300 |
| 2023/08/07 | 3,935 | 3,935 | 3,770 | 3,825 | -210 | -5.2% | 63,800 |
| 2023/08/04 | 4,010 | 4,040 | 3,980 | 4,035 | +35 | +0.9% | 38,300 |
| 2023/08/03 | 4,085 | 4,085 | 4,000 | 4,000 | -130 | -3.1% | 45,700 |
| 2023/08/02 | 4,145 | 4,175 | 4,125 | 4,130 | -25 | -0.6% | 47,600 |
| 2023/08/01 | 4,145 | 4,170 | 4,125 | 4,155 | +5 | +0.1% | 33,400 |
| 2023/07/31 | 4,160 | 4,175 | 4,120 | 4,150 | +60 | +1.5% | 25,700 |
| 2023/07/28 | 4,050 | 4,090 | 4,000 | 4,090 | +10 | +0.2% | 42,700 |
| 2023/07/27 | 4,160 | 4,160 | 4,065 | 4,080 | -75 | -1.8% | 34,100 |
| 2023/07/26 | 4,105 | 4,155 | 4,095 | 4,155 | +45 | +1.1% | 18,000 |
| 2023/07/25 | 4,095 | 4,125 | 4,085 | 4,110 | +15 | +0.4% | 25,500 |
| 2023/07/24 | 4,085 | 4,125 | 4,075 | 4,095 | +15 | +0.4% | 22,100 |
| 2023/07/21 | 4,120 | 4,130 | 4,075 | 4,080 | -40 | -1% | 22,300 |
| 2023/07/20 | 4,200 | 4,200 | 4,115 | 4,120 | -50 | -1.2% | 23,700 |
| 2023/07/19 | 4,155 | 4,175 | 4,120 | 4,170 | +55 | +1.3% | 22,000 |
| 2023/07/18 | 4,065 | 4,125 | 4,065 | 4,115 | +75 | +1.9% | 18,400 |
| 2023/07/14 | 4,070 | 4,070 | 4,020 | 4,040 | +20 | +0.5% | 15,400 |
151～
200
件表示中 / 6354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 | 422,500円 | -1.3% | -0.9% | 3.55% | 11.11倍 | 0.94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 |
| 図 研 | 413,500円 | +5.5% | +3.5% | 1.21% | 27.46倍 | 2.37倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| ＯＫＩ | 101,700円 | +9.0% | -20.7% | 2.95% | 9.28倍 | 0.62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 |
| メガチップス | 393,500円 | -13.8% | -54.9% | 1.27% | 17.54倍 | 0.94倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。持分に米ＭＥＭＳ発振器会社 |
| イリソ電子 | 322,500円 | +4.9% | -5.4% | 3.10% | 14.59倍 | 1.00倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
