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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 5,970 | 5,970 | 5,790 | 5,880 | -70 | -1.2% | 45,500 |
| 2017/05/15 | 5,860 | 5,970 | 5,760 | 5,950 | ±0 | ±0% | 71,700 |
| 2017/05/12 | 5,610 | 5,950 | 5,610 | 5,950 | +310 | +5.5% | 108,900 |
| 2017/05/11 | 5,630 | 5,680 | 5,590 | 5,640 | ±0 | ±0% | 23,900 |
| 2017/05/10 | 5,700 | 5,720 | 5,630 | 5,640 | -90 | -1.6% | 49,200 |
| 2017/05/09 | 5,480 | 5,860 | 5,470 | 5,730 | +350 | +6.5% | 220,700 |
| 2017/05/08 | 5,180 | 5,480 | 5,180 | 5,380 | +200 | +3.9% | 95,100 |
| 2017/05/02 | 5,170 | 5,220 | 5,160 | 5,180 | +10 | +0.2% | 19,400 |
| 2017/05/01 | 5,090 | 5,170 | 5,090 | 5,170 | +80 | +1.6% | 11,300 |
| 2017/04/28 | 5,100 | 5,140 | 5,080 | 5,090 | -40 | -0.8% | 20,300 |
| 2017/04/27 | 5,080 | 5,140 | 5,030 | 5,130 | +80 | +1.6% | 19,200 |
| 2017/04/26 | 5,020 | 5,060 | 5,000 | 5,050 | +30 | +0.6% | 23,900 |
| 2017/04/25 | 4,980 | 5,030 | 4,920 | 5,020 | +50 | +1% | 17,800 |
| 2017/04/24 | 4,940 | 4,985 | 4,890 | 4,970 | +130 | +2.7% | 45,200 |
| 2017/04/21 | 4,700 | 4,850 | 4,680 | 4,840 | +110 | +2.3% | 33,400 |
| 2017/04/20 | 4,700 | 4,785 | 4,690 | 4,730 | +60 | +1.3% | 26,600 |
| 2017/04/19 | 4,630 | 4,680 | 4,625 | 4,670 | -30 | -0.6% | 27,000 |
| 2017/04/18 | 4,660 | 4,700 | 4,650 | 4,700 | +85 | +1.8% | 15,800 |
| 2017/04/17 | 4,605 | 4,680 | 4,565 | 4,615 | +10 | +0.2% | 12,100 |
| 2017/04/14 | 4,600 | 4,630 | 4,565 | 4,605 | -55 | -1.2% | 17,900 |
| 2017/04/13 | 4,715 | 4,715 | 4,590 | 4,660 | -90 | -1.9% | 28,000 |
| 2017/04/12 | 4,740 | 4,805 | 4,665 | 4,750 | -65 | -1.3% | 74,700 |
| 2017/04/11 | 4,765 | 4,820 | 4,720 | 4,815 | +60 | +1.3% | 32,700 |
| 2017/04/10 | 4,750 | 4,795 | 4,705 | 4,755 | ±0 | ±0% | 26,500 |
| 2017/04/07 | 4,705 | 4,805 | 4,675 | 4,755 | +115 | +2.5% | 41,800 |
| 2017/04/06 | 4,750 | 4,780 | 4,630 | 4,640 | -185 | -3.8% | 26,200 |
| 2017/04/05 | 4,745 | 4,850 | 4,745 | 4,825 | +60 | +1.3% | 44,000 |
| 2017/04/04 | 4,850 | 4,865 | 4,740 | 4,765 | -120 | -2.5% | 34,000 |
| 2017/04/03 | 4,900 | 4,920 | 4,850 | 4,885 | -35 | -0.7% | 24,800 |
| 2017/03/31 | 4,945 | 5,040 | 4,920 | 4,920 | -25 | -0.5% | 29,500 |
| 2017/03/30 | 4,985 | 5,020 | 4,915 | 4,945 | -105 | -2.1% | 19,000 |
| 2017/03/29 | 5,000 | 5,050 | 4,970 | 5,050 | +10 | +0.2% | 19,400 |
| 2017/03/28 | 4,850 | 5,060 | 4,850 | 5,040 | +260 | +5.4% | 39,200 |
| 2017/03/27 | 4,780 | 4,810 | 4,775 | 4,780 | -75 | -1.5% | 14,600 |
| 2017/03/24 | 4,810 | 4,875 | 4,780 | 4,855 | +15 | +0.3% | 33,400 |
| 2017/03/23 | 4,880 | 4,885 | 4,810 | 4,840 | -65 | -1.3% | 20,600 |
| 2017/03/22 | 4,970 | 5,000 | 4,900 | 4,905 | -195 | -3.8% | 22,000 |
| 2017/03/21 | 4,980 | 5,110 | 4,975 | 5,100 | +90 | +1.8% | 22,800 |
| 2017/03/17 | 4,970 | 5,050 | 4,970 | 5,010 | -40 | -0.8% | 21,400 |
| 2017/03/16 | 4,960 | 5,060 | 4,950 | 5,050 | +20 | +0.4% | 17,400 |
| 2017/03/15 | 5,020 | 5,050 | 4,980 | 5,030 | -30 | -0.6% | 16,300 |
| 2017/03/14 | 5,070 | 5,080 | 5,020 | 5,060 | -30 | -0.6% | 11,000 |
| 2017/03/13 | 5,060 | 5,110 | 5,020 | 5,090 | +30 | +0.6% | 18,500 |
| 2017/03/10 | 5,070 | 5,090 | 5,020 | 5,060 | -20 | -0.4% | 33,600 |
| 2017/03/09 | 4,995 | 5,090 | 4,985 | 5,080 | +70 | +1.4% | 32,000 |
| 2017/03/08 | 4,990 | 5,060 | 4,960 | 5,010 | -20 | -0.4% | 30,900 |
| 2017/03/07 | 5,020 | 5,070 | 5,010 | 5,030 | +10 | +0.2% | 25,900 |
| 2017/03/06 | 4,975 | 5,060 | 4,940 | 5,020 | +10 | +0.2% | 17,300 |
| 2017/03/03 | 5,030 | 5,070 | 5,000 | 5,010 | -50 | -1% | 14,400 |
| 2017/03/02 | 5,070 | 5,130 | 5,040 | 5,060 | +65 | +1.3% | 17,800 |
2001～
2050
件表示中 / 6648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 | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03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% | 10.40倍 | 1.27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 | 286,000円 | +3.9% | +2.7% | 4.37% | 14.46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 | 531,000円 | +5.5% | -5.0% | 3.77% | 12.31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 |
| エスペック | 309,500円 | +1.1% | +11.0% | 3.72% | 10.92倍 | 1.19倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
