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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 3,540 | 3,580 | 3,490 | 3,515 | -50 | -1.4% | 26,300 |
| 2016/08/25 | 3,600 | 3,610 | 3,540 | 3,565 | -60 | -1.7% | 22,100 |
| 2016/08/24 | 3,650 | 3,695 | 3,615 | 3,625 | -25 | -0.7% | 9,300 |
| 2016/08/23 | 3,640 | 3,675 | 3,615 | 3,650 | -60 | -1.6% | 19,600 |
| 2016/08/22 | 3,675 | 3,725 | 3,620 | 3,710 | +95 | +2.6% | 15,000 |
| 2016/08/19 | 3,675 | 3,730 | 3,605 | 3,615 | -75 | -2% | 32,700 |
| 2016/08/18 | 3,770 | 3,805 | 3,680 | 3,690 | -135 | -3.5% | 25,600 |
| 2016/08/17 | 3,750 | 3,845 | 3,750 | 3,825 | +30 | +0.8% | 51,700 |
| 2016/08/16 | 3,840 | 3,850 | 3,760 | 3,795 | -45 | -1.2% | 23,300 |
| 2016/08/15 | 3,880 | 3,880 | 3,750 | 3,840 | -5 | -0.1% | 24,100 |
| 2016/08/12 | 3,800 | 3,850 | 3,760 | 3,845 | +125 | +3.4% | 50,600 |
| 2016/08/10 | 3,760 | 3,760 | 3,675 | 3,720 | -20 | -0.5% | 29,300 |
| 2016/08/09 | 3,715 | 3,740 | 3,665 | 3,740 | +20 | +0.5% | 27,700 |
| 2016/08/08 | 3,920 | 3,955 | 3,695 | 3,720 | -455 | -10.9% | 103,900 |
| 2016/08/05 | 4,060 | 4,225 | 4,060 | 4,175 | +90 | +2.2% | 25,500 |
| 2016/08/04 | 4,060 | 4,095 | 4,010 | 4,085 | +30 | +0.7% | 17,700 |
| 2016/08/03 | 4,050 | 4,100 | 3,980 | 4,055 | -100 | -2.4% | 26,800 |
| 2016/08/02 | 4,150 | 4,215 | 4,115 | 4,155 | -60 | -1.4% | 23,600 |
| 2016/08/01 | 4,180 | 4,250 | 4,145 | 4,215 | -35 | -0.8% | 18,800 |
| 2016/07/29 | 4,200 | 4,280 | 4,160 | 4,250 | +20 | +0.5% | 30,100 |
| 2016/07/28 | 4,275 | 4,310 | 4,225 | 4,230 | -105 | -2.4% | 19,700 |
| 2016/07/27 | 4,285 | 4,390 | 4,260 | 4,335 | +85 | +2% | 55,300 |
| 2016/07/26 | 4,240 | 4,275 | 4,170 | 4,250 | -5 | -0.1% | 39,400 |
| 2016/07/25 | 4,140 | 4,285 | 4,140 | 4,255 | +145 | +3.5% | 64,600 |
| 2016/07/22 | 4,050 | 4,115 | 4,050 | 4,110 | -5 | -0.1% | 16,600 |
| 2016/07/21 | 4,100 | 4,145 | 4,075 | 4,115 | +65 | +1.6% | 19,100 |
| 2016/07/20 | 4,020 | 4,055 | 3,935 | 4,050 | -10 | -0.2% | 20,100 |
| 2016/07/19 | 4,010 | 4,075 | 3,975 | 4,060 | +50 | +1.2% | 13,000 |
| 2016/07/15 | 3,980 | 4,060 | 3,910 | 4,010 | +5 | +0.1% | 41,900 |
| 2016/07/14 | 3,985 | 4,010 | 3,945 | 4,005 | ±0 | ±0% | 21,400 |
| 2016/07/13 | 4,100 | 4,150 | 4,000 | 4,005 | -60 | -1.5% | 32,100 |
| 2016/07/12 | 3,955 | 4,095 | 3,955 | 4,065 | +110 | +2.8% | 22,600 |
| 2016/07/11 | 3,745 | 3,990 | 3,745 | 3,955 | +225 | +6% | 29,400 |
| 2016/07/08 | 3,785 | 3,840 | 3,730 | 3,730 | -75 | -2% | 32,500 |
| 2016/07/07 | 3,740 | 3,845 | 3,715 | 3,805 | +15 | +0.4% | 44,700 |
| 2016/07/06 | 3,765 | 3,800 | 3,705 | 3,790 | -10 | -0.3% | 37,000 |
| 2016/07/05 | 3,855 | 3,855 | 3,770 | 3,800 | -25 | -0.7% | 13,000 |
| 2016/07/04 | 3,860 | 3,890 | 3,795 | 3,825 | -70 | -1.8% | 14,700 |
| 2016/07/01 | 3,850 | 3,930 | 3,850 | 3,895 | +100 | +2.6% | 30,200 |
| 2016/06/30 | 3,900 | 4,000 | 3,785 | 3,795 | -35 | -0.9% | 23,200 |
| 2016/06/29 | 3,780 | 3,850 | 3,740 | 3,830 | +55 | +1.5% | 21,400 |
| 2016/06/28 | 3,745 | 3,865 | 3,665 | 3,775 | +40 | +1.1% | 60,700 |
| 2016/06/27 | 3,780 | 3,800 | 3,685 | 3,735 | -25 | -0.7% | 41,000 |
| 2016/06/24 | 4,115 | 4,210 | 3,705 | 3,760 | -355 | -8.6% | 62,600 |
| 2016/06/23 | 4,005 | 4,115 | 3,990 | 4,115 | +70 | +1.7% | 21,300 |
| 2016/06/22 | 4,120 | 4,125 | 4,010 | 4,045 | -135 | -3.2% | 47,800 |
| 2016/06/21 | 4,150 | 4,240 | 4,105 | 4,180 | +15 | +0.4% | 46,100 |
| 2016/06/20 | 3,975 | 4,210 | 3,975 | 4,165 | +210 | +5.3% | 60,100 |
| 2016/06/17 | 3,785 | 3,955 | 3,785 | 3,955 | +240 | +6.5% | 72,500 |
| 2016/06/16 | 3,820 | 3,865 | 3,700 | 3,715 | -60 | -1.6% | 44,100 |
2001～
2050
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
