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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 5,520 | 5,670 | 5,460 | 5,590 | +70 | +1.3% | 53,300 |
| 2015/08/17 | 5,550 | 5,600 | 5,500 | 5,520 | -70 | -1.3% | 37,100 |
| 2015/08/14 | 5,520 | 5,600 | 5,440 | 5,590 | +50 | +0.9% | 60,500 |
| 2015/08/13 | 5,470 | 5,600 | 5,470 | 5,540 | ±0 | ±0% | 37,100 |
| 2015/08/12 | 5,640 | 5,650 | 5,510 | 5,540 | -130 | -2.3% | 72,800 |
| 2015/08/11 | 5,500 | 5,730 | 5,500 | 5,670 | +230 | +4.2% | 73,700 |
| 2015/08/10 | 5,500 | 5,540 | 5,400 | 5,440 | -160 | -2.9% | 61,700 |
| 2015/08/07 | 5,430 | 5,620 | 5,370 | 5,600 | +120 | +2.2% | 64,300 |
| 2015/08/06 | 5,510 | 5,650 | 5,470 | 5,480 | -100 | -1.8% | 52,800 |
| 2015/08/05 | 5,530 | 5,640 | 5,340 | 5,580 | +100 | +1.8% | 102,500 |
| 2015/08/04 | 5,860 | 5,860 | 5,400 | 5,480 | -380 | -6.5% | 149,000 |
| 2015/08/03 | 5,660 | 5,900 | 5,660 | 5,860 | +90 | +1.6% | 57,900 |
| 2015/07/31 | 5,710 | 5,820 | 5,710 | 5,770 | ±0 | ±0% | 32,900 |
| 2015/07/30 | 5,700 | 5,930 | 5,700 | 5,770 | +60 | +1.1% | 53,200 |
| 2015/07/29 | 5,960 | 5,980 | 5,690 | 5,710 | -250 | -4.2% | 89,300 |
| 2015/07/28 | 6,000 | 6,000 | 5,870 | 5,960 | +30 | +0.5% | 43,800 |
| 2015/07/27 | 6,070 | 6,070 | 5,890 | 5,930 | -210 | -3.4% | 49,800 |
| 2015/07/24 | 6,210 | 6,210 | 6,050 | 6,140 | -30 | -0.5% | 48,400 |
| 2015/07/23 | 6,160 | 6,200 | 6,100 | 6,170 | +30 | +0.5% | 38,900 |
| 2015/07/22 | 6,260 | 6,260 | 6,120 | 6,140 | -200 | -3.2% | 48,200 |
| 2015/07/21 | 6,210 | 6,360 | 6,210 | 6,340 | +200 | +3.3% | 64,500 |
| 2015/07/17 | 6,200 | 6,260 | 6,120 | 6,140 | -10 | -0.2% | 29,500 |
| 2015/07/16 | 6,120 | 6,160 | 6,080 | 6,150 | ±0 | ±0% | 33,000 |
| 2015/07/15 | 6,110 | 6,160 | 5,920 | 6,150 | +30 | +0.5% | 78,700 |
| 2015/07/14 | 6,140 | 6,190 | 6,090 | 6,120 | +60 | +1% | 35,400 |
| 2015/07/13 | 6,110 | 6,130 | 6,050 | 6,060 | -10 | -0.2% | 27,400 |
| 2015/07/10 | 6,090 | 6,170 | 6,010 | 6,070 | +70 | +1.2% | 92,500 |
| 2015/07/09 | 5,900 | 6,020 | 5,770 | 6,000 | -100 | -1.6% | 99,000 |
| 2015/07/08 | 6,210 | 6,240 | 6,080 | 6,100 | -210 | -3.3% | 87,400 |
| 2015/07/07 | 6,250 | 6,340 | 6,200 | 6,310 | +140 | +2.3% | 71,000 |
| 2015/07/06 | 6,270 | 6,290 | 6,160 | 6,170 | -190 | -3% | 42,200 |
| 2015/07/03 | 6,390 | 6,400 | 6,290 | 6,360 | -30 | -0.5% | 42,800 |
| 2015/07/02 | 6,410 | 6,540 | 6,360 | 6,390 | -70 | -1.1% | 125,400 |
| 2015/07/01 | 6,480 | 6,570 | 6,400 | 6,460 | -120 | -1.8% | 102,200 |
| 2015/06/30 | 6,590 | 6,630 | 6,530 | 6,580 | -50 | -0.8% | 97,800 |
| 2015/06/29 | 6,580 | 6,690 | 6,580 | 6,630 | -140 | -2.1% | 57,200 |
| 2015/06/26 | 6,780 | 6,850 | 6,730 | 6,770 | -10 | -0.1% | 70,900 |
| 2015/06/25 | 6,960 | 6,960 | 6,780 | 6,780 | -170 | -2.4% | 79,400 |
| 2015/06/24 | 7,010 | 7,050 | 6,910 | 6,950 | -80 | -1.1% | 48,700 |
| 2015/06/23 | 7,000 | 7,070 | 6,960 | 7,030 | +30 | +0.4% | 56,300 |
| 2015/06/22 | 7,050 | 7,140 | 6,950 | 7,000 | -90 | -1.3% | 48,600 |
| 2015/06/19 | 7,070 | 7,200 | 7,000 | 7,090 | +120 | +1.7% | 69,900 |
| 2015/06/18 | 7,120 | 7,130 | 6,960 | 6,970 | -190 | -2.7% | 82,700 |
| 2015/06/17 | 7,170 | 7,310 | 7,060 | 7,160 | -10 | -0.1% | 78,200 |
| 2015/06/16 | 7,220 | 7,300 | 7,170 | 7,170 | -130 | -1.8% | 77,300 |
| 2015/06/15 | 7,180 | 7,400 | 7,180 | 7,300 | +90 | +1.2% | 91,000 |
| 2015/06/12 | 7,360 | 7,430 | 7,190 | 7,210 | -130 | -1.8% | 107,800 |
| 2015/06/11 | 7,330 | 7,380 | 7,270 | 7,340 | +90 | +1.2% | 81,300 |
| 2015/06/10 | 7,350 | 7,360 | 7,210 | 7,250 | -140 | -1.9% | 108,200 |
| 2015/06/09 | 7,550 | 7,550 | 7,300 | 7,390 | -200 | -2.6% | 147,400 |
2251～
2300
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
