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 |
|---|---|---|---|---|---|---|---|
| 2016/02/23 | 4,165 | 4,220 | 4,020 | 4,060 | -90 | -2.2% | 90,600 |
| 2016/02/22 | 4,205 | 4,285 | 4,115 | 4,150 | -90 | -2.1% | 84,700 |
| 2016/02/19 | 4,350 | 4,370 | 4,210 | 4,240 | -145 | -3.3% | 85,500 |
| 2016/02/18 | 4,390 | 4,480 | 4,330 | 4,385 | +60 | +1.4% | 117,500 |
| 2016/02/17 | 4,100 | 4,415 | 4,060 | 4,325 | +270 | +6.7% | 176,300 |
| 2016/02/16 | 3,855 | 4,170 | 3,820 | 4,055 | +145 | +3.7% | 124,300 |
| 2016/02/15 | 3,705 | 3,935 | 3,700 | 3,910 | +310 | +8.6% | 87,200 |
| 2016/02/12 | 3,790 | 3,800 | 3,555 | 3,600 | -45 | -1.2% | 157,600 |
| 2016/02/10 | 3,760 | 3,825 | 3,560 | 3,645 | -145 | -3.8% | 95,000 |
| 2016/02/09 | 3,960 | 3,960 | 3,785 | 3,790 | -310 | -7.6% | 53,800 |
| 2016/02/08 | 3,980 | 4,140 | 3,975 | 4,100 | +50 | +1.2% | 45,400 |
| 2016/02/05 | 3,965 | 4,090 | 3,930 | 4,050 | +55 | +1.4% | 61,000 |
| 2016/02/04 | 3,995 | 4,080 | 3,975 | 3,995 | -55 | -1.4% | 44,900 |
| 2016/02/03 | 4,080 | 4,090 | 4,015 | 4,050 | -95 | -2.3% | 77,800 |
| 2016/02/02 | 4,170 | 4,255 | 4,120 | 4,145 | -85 | -2% | 45,400 |
| 2016/02/01 | 4,195 | 4,280 | 4,135 | 4,230 | +100 | +2.4% | 41,700 |
| 2016/01/29 | 4,000 | 4,135 | 3,940 | 4,130 | +105 | +2.6% | 64,700 |
| 2016/01/28 | 4,075 | 4,110 | 4,010 | 4,025 | -55 | -1.3% | 57,600 |
| 2016/01/27 | 4,005 | 4,155 | 3,995 | 4,080 | +115 | +2.9% | 108,300 |
| 2016/01/26 | 3,890 | 4,065 | 3,890 | 3,965 | +75 | +1.9% | 115,300 |
| 2016/01/25 | 3,830 | 3,930 | 3,805 | 3,890 | +120 | +3.2% | 43,200 |
| 2016/01/22 | 3,625 | 3,780 | 3,590 | 3,770 | +245 | +7% | 69,900 |
| 2016/01/21 | 3,565 | 3,680 | 3,525 | 3,525 | -110 | -3% | 65,800 |
| 2016/01/20 | 3,830 | 3,855 | 3,630 | 3,635 | -210 | -5.5% | 56,200 |
| 2016/01/19 | 3,770 | 3,885 | 3,770 | 3,845 | +70 | +1.9% | 54,500 |
| 2016/01/18 | 3,720 | 3,815 | 3,710 | 3,775 | -55 | -1.4% | 41,500 |
| 2016/01/15 | 3,820 | 3,865 | 3,780 | 3,830 | +15 | +0.4% | 71,600 |
| 2016/01/14 | 3,800 | 3,830 | 3,710 | 3,815 | -5 | -0.1% | 75,100 |
| 2016/01/13 | 3,755 | 3,850 | 3,755 | 3,820 | +90 | +2.4% | 87,900 |
| 2016/01/12 | 3,830 | 3,865 | 3,720 | 3,730 | -185 | -4.7% | 98,200 |
| 2016/01/08 | 3,900 | 3,970 | 3,870 | 3,915 | -30 | -0.8% | 58,100 |
| 2016/01/07 | 4,000 | 4,030 | 3,910 | 3,945 | -95 | -2.4% | 94,500 |
| 2016/01/06 | 4,220 | 4,220 | 4,020 | 4,040 | -185 | -4.4% | 76,900 |
| 2016/01/05 | 4,285 | 4,315 | 4,215 | 4,225 | -95 | -2.2% | 69,800 |
| 2016/01/04 | 4,365 | 4,410 | 4,260 | 4,320 | -100 | -2.3% | 83,600 |
| 2015/12/30 | 4,420 | 4,485 | 4,405 | 4,420 | -35 | -0.8% | 45,600 |
| 2015/12/29 | 4,405 | 4,470 | 4,335 | 4,455 | +45 | +1% | 65,500 |
| 2015/12/28 | 4,280 | 4,510 | 4,275 | 4,410 | +155 | +3.6% | 80,500 |
| 2015/12/25 | 4,315 | 4,320 | 4,245 | 4,255 | -45 | -1% | 47,200 |
| 2015/12/24 | 4,245 | 4,400 | 4,240 | 4,300 | +75 | +1.8% | 91,500 |
| 2015/12/22 | 4,170 | 4,245 | 4,165 | 4,225 | +25 | +0.6% | 48,200 |
| 2015/12/21 | 4,255 | 4,255 | 4,150 | 4,200 | -125 | -2.9% | 79,100 |
| 2015/12/18 | 4,320 | 4,420 | 4,285 | 4,325 | -15 | -0.3% | 77,000 |
| 2015/12/17 | 4,230 | 4,420 | 4,220 | 4,340 | +180 | +4.3% | 75,800 |
| 2015/12/16 | 4,205 | 4,220 | 4,145 | 4,160 | +15 | +0.4% | 53,700 |
| 2015/12/15 | 4,310 | 4,310 | 4,140 | 4,145 | -165 | -3.8% | 56,000 |
| 2015/12/14 | 4,215 | 4,320 | 4,210 | 4,310 | -45 | -1% | 70,900 |
| 2015/12/11 | 4,200 | 4,360 | 4,195 | 4,355 | +120 | +2.8% | 88,200 |
| 2015/12/10 | 4,250 | 4,290 | 4,230 | 4,235 | -65 | -1.5% | 61,000 |
| 2015/12/09 | 4,260 | 4,340 | 4,235 | 4,300 | +30 | +0.7% | 127,200 |
2301～
2350
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
