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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 6,420 | 6,420 | 6,230 | 6,250 | -190 | -3% | 19,300 |
| 2017/07/24 | 6,330 | 6,500 | 6,300 | 6,440 | +110 | +1.7% | 30,400 |
| 2017/07/21 | 6,200 | 6,330 | 6,170 | 6,330 | +100 | +1.6% | 27,800 |
| 2017/07/20 | 6,180 | 6,300 | 6,160 | 6,230 | +80 | +1.3% | 31,800 |
| 2017/07/19 | 6,190 | 6,190 | 6,050 | 6,150 | -20 | -0.3% | 26,000 |
| 2017/07/18 | 6,170 | 6,200 | 6,140 | 6,170 | +10 | +0.2% | 21,300 |
| 2017/07/14 | 6,040 | 6,180 | 6,040 | 6,160 | +120 | +2% | 23,400 |
| 2017/07/13 | 6,100 | 6,100 | 6,000 | 6,040 | -50 | -0.8% | 14,000 |
| 2017/07/12 | 6,100 | 6,120 | 6,090 | 6,090 | ±0 | ±0% | 11,600 |
| 2017/07/11 | 5,990 | 6,110 | 5,990 | 6,090 | +110 | +1.8% | 18,000 |
| 2017/07/10 | 6,040 | 6,060 | 5,980 | 5,980 | +10 | +0.2% | 11,500 |
| 2017/07/07 | 5,960 | 6,030 | 5,940 | 5,970 | -10 | -0.2% | 17,300 |
| 2017/07/06 | 6,040 | 6,040 | 5,980 | 5,980 | -60 | -1% | 8,800 |
| 2017/07/05 | 5,940 | 6,050 | 5,870 | 6,040 | +200 | +3.4% | 37,000 |
| 2017/07/04 | 5,980 | 5,980 | 5,810 | 5,840 | -130 | -2.2% | 22,800 |
| 2017/07/03 | 6,200 | 6,200 | 5,950 | 5,970 | -150 | -2.5% | 28,000 |
| 2017/06/30 | 6,060 | 6,190 | 6,000 | 6,120 | ±0 | ±0% | 44,500 |
| 2017/06/29 | 6,050 | 6,120 | 6,020 | 6,120 | +120 | +2% | 27,800 |
| 2017/06/28 | 6,010 | 6,090 | 5,990 | 6,000 | -60 | -1% | 28,800 |
| 2017/06/27 | 5,990 | 6,060 | 5,940 | 6,060 | +170 | +2.9% | 21,800 |
| 2017/06/26 | 5,830 | 5,920 | 5,830 | 5,890 | +10 | +0.2% | 12,000 |
| 2017/06/23 | 5,980 | 6,000 | 5,850 | 5,880 | -100 | -1.7% | 21,100 |
| 2017/06/22 | 5,950 | 6,030 | 5,950 | 5,980 | ±0 | ±0% | 17,400 |
| 2017/06/21 | 5,870 | 6,030 | 5,800 | 5,980 | +30 | +0.5% | 27,300 |
| 2017/06/20 | 5,910 | 5,970 | 5,900 | 5,950 | +70 | +1.2% | 23,500 |
| 2017/06/19 | 5,730 | 5,920 | 5,690 | 5,880 | +150 | +2.6% | 23,400 |
| 2017/06/16 | 5,690 | 5,780 | 5,690 | 5,730 | +60 | +1.1% | 66,200 |
| 2017/06/15 | 5,650 | 5,720 | 5,640 | 5,670 | -30 | -0.5% | 30,900 |
| 2017/06/14 | 5,690 | 5,750 | 5,670 | 5,700 | ±0 | ±0% | 21,600 |
| 2017/06/13 | 5,630 | 5,750 | 5,630 | 5,700 | -20 | -0.3% | 31,900 |
| 2017/06/12 | 5,780 | 5,780 | 5,680 | 5,720 | -70 | -1.2% | 26,800 |
| 2017/06/09 | 5,900 | 5,900 | 5,780 | 5,790 | -140 | -2.4% | 35,500 |
| 2017/06/08 | 5,910 | 5,940 | 5,870 | 5,930 | -30 | -0.5% | 27,500 |
| 2017/06/07 | 5,850 | 5,970 | 5,810 | 5,960 | +70 | +1.2% | 36,400 |
| 2017/06/06 | 6,090 | 6,090 | 5,860 | 5,890 | -160 | -2.6% | 32,100 |
| 2017/06/05 | 6,110 | 6,110 | 6,000 | 6,050 | -40 | -0.7% | 21,200 |
| 2017/06/02 | 6,040 | 6,110 | 6,040 | 6,090 | ±0 | ±0% | 40,600 |
| 2017/06/01 | 6,020 | 6,130 | 6,000 | 6,090 | +90 | +1.5% | 37,000 |
| 2017/05/31 | 5,960 | 6,050 | 5,960 | 6,000 | -30 | -0.5% | 65,300 |
| 2017/05/30 | 5,890 | 6,070 | 5,860 | 6,030 | +170 | +2.9% | 49,300 |
| 2017/05/29 | 5,860 | 5,890 | 5,770 | 5,860 | +40 | +0.7% | 27,000 |
| 2017/05/26 | 5,890 | 5,910 | 5,800 | 5,820 | -70 | -1.2% | 29,500 |
| 2017/05/25 | 5,880 | 5,910 | 5,850 | 5,890 | +10 | +0.2% | 24,500 |
| 2017/05/24 | 5,910 | 5,950 | 5,850 | 5,880 | +10 | +0.2% | 27,000 |
| 2017/05/23 | 5,850 | 5,950 | 5,830 | 5,870 | +100 | +1.7% | 87,100 |
| 2017/05/22 | 5,690 | 5,810 | 5,690 | 5,770 | +30 | +0.5% | 23,000 |
| 2017/05/19 | 5,760 | 5,780 | 5,690 | 5,740 | +20 | +0.3% | 30,200 |
| 2017/05/18 | 5,690 | 5,770 | 5,670 | 5,720 | -100 | -1.7% | 47,900 |
| 2017/05/17 | 5,800 | 5,910 | 5,800 | 5,820 | -60 | -1% | 44,900 |
| 2017/05/16 | 5,970 | 5,970 | 5,790 | 5,880 | -70 | -1.2% | 45,500 |
1951～
2000
件表示中 / 6647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 | 373,500円 | +7.6% | -3.1% | 4.02% | 9.04倍 | 0.81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 | 301,000円 | 0.0% | +2.7% | 2.66% | 10.39倍 | 1.26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 | 285,500円 | +3.9% | +2.7% | 4.38% | 14.43倍 | 1.23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 | 532,000円 | +5.5% | -5.0% | 3.76% | 12.33倍 | 1.77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 |
| 日信号 | 107,800円 | +1.1% | +0.1% | 3.99% | 8.97倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
