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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 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 |
| 2016/06/15 | 3,775 | 3,900 | 3,720 | 3,775 | -10 | -0.3% | 29,100 |
| 2016/06/14 | 3,885 | 3,915 | 3,765 | 3,785 | -90 | -2.3% | 41,400 |
| 2016/06/13 | 3,925 | 3,955 | 3,875 | 3,875 | -160 | -4% | 22,400 |
| 2016/06/10 | 4,020 | 4,070 | 3,990 | 4,035 | +5 | +0.1% | 29,400 |
| 2016/06/09 | 4,110 | 4,115 | 4,025 | 4,030 | -95 | -2.3% | 11,900 |
| 2016/06/08 | 4,040 | 4,130 | 4,015 | 4,125 | +80 | +2% | 38,000 |
| 2016/06/07 | 3,985 | 4,060 | 3,965 | 4,045 | +80 | +2% | 13,400 |
| 2016/06/06 | 3,950 | 4,005 | 3,940 | 3,965 | -105 | -2.6% | 22,700 |
| 2016/06/03 | 3,955 | 4,100 | 3,905 | 4,070 | +105 | +2.6% | 42,000 |
| 2016/06/02 | 4,000 | 4,040 | 3,905 | 3,965 | -105 | -2.6% | 38,600 |
| 2016/06/01 | 4,100 | 4,150 | 4,055 | 4,070 | -30 | -0.7% | 27,200 |
| 2016/05/31 | 3,980 | 4,110 | 3,965 | 4,100 | +110 | +2.8% | 56,200 |
| 2016/05/30 | 3,980 | 3,990 | 3,940 | 3,990 | +45 | +1.1% | 31,300 |
| 2016/05/27 | 3,910 | 3,950 | 3,890 | 3,945 | +35 | +0.9% | 29,400 |
| 2016/05/26 | 3,855 | 3,925 | 3,845 | 3,910 | +90 | +2.4% | 35,200 |
| 2016/05/25 | 3,800 | 3,845 | 3,795 | 3,820 | +50 | +1.3% | 26,400 |
| 2016/05/24 | 3,780 | 3,800 | 3,750 | 3,770 | -15 | -0.4% | 21,800 |
| 2016/05/23 | 3,755 | 3,800 | 3,715 | 3,785 | -15 | -0.4% | 29,600 |
| 2016/05/20 | 3,780 | 3,845 | 3,780 | 3,800 | -35 | -0.9% | 48,900 |
| 2016/05/19 | 3,830 | 3,890 | 3,800 | 3,835 | -35 | -0.9% | 36,600 |
| 2016/05/18 | 3,790 | 3,880 | 3,740 | 3,870 | +85 | +2.2% | 73,300 |
| 2016/05/17 | 3,765 | 3,795 | 3,720 | 3,785 | +60 | +1.6% | 41,000 |
| 2016/05/16 | 3,670 | 3,755 | 3,670 | 3,725 | +55 | +1.5% | 38,700 |
| 2016/05/13 | 3,640 | 3,700 | 3,615 | 3,670 | +5 | +0.1% | 71,300 |
| 2016/05/12 | 3,565 | 3,670 | 3,535 | 3,665 | +45 | +1.2% | 79,000 |
| 2016/05/11 | 3,710 | 3,710 | 3,555 | 3,620 | -85 | -2.3% | 116,700 |
2201～
2250
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
