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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 4,030 | 4,155 | 3,950 | 4,050 | +95 | +2.4% | 57,900 |
| 2016/11/09 | 3,905 | 4,010 | 3,735 | 3,955 | ±0 | ±0% | 138,300 |
| 2016/11/08 | 4,015 | 4,030 | 3,865 | 3,955 | -540 | -12% | 178,900 |
| 2016/11/07 | 4,510 | 4,560 | 4,405 | 4,495 | -15 | -0.3% | 33,500 |
| 2016/11/04 | 4,500 | 4,510 | 4,420 | 4,510 | -20 | -0.4% | 21,800 |
| 2016/11/02 | 4,510 | 4,580 | 4,480 | 4,530 | -15 | -0.3% | 20,600 |
| 2016/11/01 | 4,460 | 4,565 | 4,460 | 4,545 | +15 | +0.3% | 24,300 |
| 2016/10/31 | 4,545 | 4,550 | 4,495 | 4,530 | -75 | -1.6% | 30,700 |
| 2016/10/28 | 4,595 | 4,660 | 4,560 | 4,605 | +45 | +1% | 45,400 |
| 2016/10/27 | 4,500 | 4,570 | 4,495 | 4,560 | +60 | +1.3% | 23,100 |
| 2016/10/26 | 4,435 | 4,540 | 4,430 | 4,500 | +60 | +1.4% | 36,600 |
| 2016/10/25 | 4,390 | 4,445 | 4,390 | 4,440 | +55 | +1.3% | 22,500 |
| 2016/10/24 | 4,360 | 4,395 | 4,350 | 4,385 | -25 | -0.6% | 25,000 |
| 2016/10/21 | 4,445 | 4,475 | 4,390 | 4,410 | -35 | -0.8% | 26,800 |
| 2016/10/20 | 4,345 | 4,455 | 4,325 | 4,445 | +100 | +2.3% | 34,900 |
| 2016/10/19 | 4,350 | 4,395 | 4,335 | 4,345 | -55 | -1.3% | 33,200 |
| 2016/10/18 | 4,390 | 4,400 | 4,365 | 4,400 | +10 | +0.2% | 13,000 |
| 2016/10/17 | 4,350 | 4,405 | 4,315 | 4,390 | +40 | +0.9% | 14,700 |
| 2016/10/14 | 4,340 | 4,435 | 4,325 | 4,350 | -10 | -0.2% | 39,500 |
| 2016/10/13 | 4,340 | 4,370 | 4,295 | 4,360 | +50 | +1.2% | 22,900 |
| 2016/10/12 | 4,280 | 4,330 | 4,245 | 4,310 | -40 | -0.9% | 26,200 |
| 2016/10/11 | 4,360 | 4,365 | 4,325 | 4,350 | +45 | +1% | 15,100 |
| 2016/10/07 | 4,390 | 4,425 | 4,285 | 4,305 | -140 | -3.1% | 31,100 |
| 2016/10/06 | 4,400 | 4,465 | 4,385 | 4,445 | +105 | +2.4% | 50,700 |
| 2016/10/05 | 4,100 | 4,405 | 4,070 | 4,340 | +255 | +6.2% | 91,700 |
| 2016/10/04 | 4,040 | 4,090 | 3,980 | 4,085 | +75 | +1.9% | 28,200 |
| 2016/10/03 | 4,000 | 4,060 | 3,985 | 4,010 | +50 | +1.3% | 27,500 |
| 2016/09/30 | 3,960 | 3,970 | 3,925 | 3,960 | -70 | -1.7% | 19,300 |
| 2016/09/29 | 3,990 | 4,040 | 3,985 | 4,030 | +85 | +2.2% | 18,400 |
| 2016/09/28 | 3,890 | 3,950 | 3,860 | 3,945 | -5 | -0.1% | 16,800 |
| 2016/09/27 | 3,900 | 3,950 | 3,805 | 3,950 | +50 | +1.3% | 34,100 |
| 2016/09/26 | 3,970 | 3,970 | 3,890 | 3,900 | -70 | -1.8% | 29,600 |
| 2016/09/23 | 3,965 | 4,005 | 3,905 | 3,970 | +25 | +0.6% | 23,200 |
| 2016/09/21 | 3,740 | 3,950 | 3,710 | 3,945 | +210 | +5.6% | 36,600 |
| 2016/09/20 | 3,755 | 3,805 | 3,725 | 3,735 | -25 | -0.7% | 42,400 |
| 2016/09/16 | 3,755 | 3,790 | 3,730 | 3,760 | +5 | +0.1% | 47,800 |
| 2016/09/15 | 3,780 | 3,795 | 3,725 | 3,755 | -70 | -1.8% | 25,300 |
| 2016/09/14 | 3,830 | 3,860 | 3,800 | 3,825 | -40 | -1% | 19,400 |
| 2016/09/13 | 3,905 | 3,940 | 3,855 | 3,865 | -5 | -0.1% | 42,200 |
| 2016/09/12 | 3,840 | 3,930 | 3,840 | 3,870 | -80 | -2% | 27,900 |
| 2016/09/09 | 3,885 | 4,000 | 3,885 | 3,950 | +125 | +3.3% | 60,600 |
| 2016/09/08 | 3,870 | 3,930 | 3,815 | 3,825 | -10 | -0.3% | 21,700 |
| 2016/09/07 | 3,745 | 3,855 | 3,715 | 3,835 | +40 | +1.1% | 30,400 |
| 2016/09/06 | 3,695 | 3,830 | 3,695 | 3,795 | +110 | +3% | 42,400 |
| 2016/09/05 | 3,640 | 3,755 | 3,635 | 3,685 | +120 | +3.4% | 61,800 |
| 2016/09/02 | 3,665 | 3,695 | 3,565 | 3,565 | -170 | -4.6% | 47,400 |
| 2016/09/01 | 3,665 | 3,745 | 3,650 | 3,735 | +70 | +1.9% | 29,800 |
| 2016/08/31 | 3,720 | 3,720 | 3,640 | 3,665 | -5 | -0.1% | 26,100 |
| 2016/08/30 | 3,630 | 3,735 | 3,600 | 3,670 | +110 | +3.1% | 55,300 |
| 2016/08/29 | 3,520 | 3,600 | 3,520 | 3,560 | +45 | +1.3% | 40,000 |
1951～
2000
件表示中 / 6474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 | 419,500円 | -1.3% | -0.9% | 3.58% | 10.54倍 | 0.89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 |
| キヤノン電 | 238,700円 | +0.7% | +1.5% | 2.93% | 15.85倍 | 0.83倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| ＥＩＺＯ | 222,800円 | +0.7% | -24.1% | 4.71% | 26.97倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ＯＫＩ | 98,200円 | +9.0% | -20.7% | 3.05% | 8.96倍 | 0.60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 |
| ＪＤＩ | 2,200円 | -7.3% | - | 0.00% | - | 4.54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。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム
