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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 6,930 | 7,020 | 6,920 | 6,950 | +20 | +0.3% | 78,000 |
| 2015/03/23 | 6,990 | 7,020 | 6,860 | 6,930 | -90 | -1.3% | 110,100 |
| 2015/03/20 | 6,760 | 7,090 | 6,760 | 7,020 | +350 | +5.2% | 174,600 |
| 2015/03/19 | 6,720 | 6,780 | 6,650 | 6,670 | -100 | -1.5% | 29,100 |
| 2015/03/18 | 6,780 | 6,890 | 6,760 | 6,770 | -50 | -0.7% | 32,100 |
| 2015/03/17 | 6,760 | 6,890 | 6,720 | 6,820 | +130 | +1.9% | 47,500 |
| 2015/03/16 | 6,720 | 6,830 | 6,670 | 6,690 | -130 | -1.9% | 43,000 |
| 2015/03/13 | 6,850 | 6,940 | 6,800 | 6,820 | -20 | -0.3% | 52,300 |
| 2015/03/12 | 6,770 | 6,910 | 6,770 | 6,840 | +70 | +1% | 39,500 |
| 2015/03/11 | 6,750 | 6,820 | 6,740 | 6,770 | -80 | -1.2% | 29,700 |
| 2015/03/10 | 6,750 | 7,000 | 6,750 | 6,850 | +200 | +3% | 64,600 |
| 2015/03/09 | 6,560 | 6,670 | 6,500 | 6,650 | +90 | +1.4% | 30,400 |
| 2015/03/06 | 6,470 | 6,610 | 6,450 | 6,560 | +80 | +1.2% | 30,900 |
| 2015/03/05 | 6,510 | 6,510 | 6,450 | 6,480 | -110 | -1.7% | 30,200 |
| 2015/03/04 | 6,510 | 6,640 | 6,510 | 6,590 | +50 | +0.8% | 56,200 |
| 2015/03/03 | 6,600 | 6,680 | 6,530 | 6,540 | -70 | -1.1% | 47,700 |
| 2015/03/02 | 6,690 | 6,820 | 6,610 | 6,610 | +20 | +0.3% | 36,200 |
| 2015/02/27 | 6,400 | 6,620 | 6,400 | 6,590 | +160 | +2.5% | 79,300 |
| 2015/02/26 | 6,270 | 6,470 | 6,260 | 6,430 | +160 | +2.6% | 70,200 |
| 2015/02/25 | 6,480 | 6,490 | 6,240 | 6,270 | -210 | -3.2% | 59,200 |
| 2015/02/24 | 6,410 | 6,500 | 6,370 | 6,480 | +50 | +0.8% | 39,300 |
| 2015/02/23 | 6,460 | 6,470 | 6,380 | 6,430 | -50 | -0.8% | 51,800 |
| 2015/02/20 | 6,420 | 6,500 | 6,380 | 6,480 | +10 | +0.2% | 74,700 |
| 2015/02/19 | 6,300 | 6,550 | 6,290 | 6,470 | +150 | +2.4% | 59,800 |
| 2015/02/18 | 6,330 | 6,400 | 6,290 | 6,320 | +20 | +0.3% | 80,200 |
| 2015/02/17 | 6,090 | 6,360 | 6,090 | 6,300 | -60 | -0.9% | 128,100 |
| 2015/02/16 | 6,200 | 6,550 | 6,200 | 6,360 | +150 | +2.4% | 108,400 |
| 2015/02/13 | 6,330 | 6,440 | 6,140 | 6,210 | +580 | +10.3% | 255,800 |
| 2015/02/12 | 5,700 | 5,740 | 5,600 | 5,630 | +10 | +0.2% | 65,800 |
| 2015/02/10 | 5,600 | 5,650 | 5,490 | 5,620 | -50 | -0.9% | 58,500 |
| 2015/02/09 | 5,680 | 5,710 | 5,640 | 5,670 | -10 | -0.2% | 43,000 |
| 2015/02/06 | 5,680 | 5,700 | 5,660 | 5,680 | +20 | +0.4% | 36,900 |
| 2015/02/05 | 5,730 | 5,750 | 5,610 | 5,660 | -150 | -2.6% | 64,900 |
| 2015/02/04 | 5,850 | 5,880 | 5,770 | 5,810 | -60 | -1% | 37,300 |
| 2015/02/03 | 5,880 | 5,950 | 5,830 | 5,870 | -10 | -0.2% | 37,400 |
| 2015/02/02 | 5,850 | 5,920 | 5,740 | 5,880 | -30 | -0.5% | 44,600 |
| 2015/01/30 | 5,840 | 5,990 | 5,840 | 5,910 | +150 | +2.6% | 80,600 |
| 2015/01/29 | 5,690 | 5,840 | 5,660 | 5,760 | +40 | +0.7% | 51,100 |
| 2015/01/28 | 5,710 | 5,770 | 5,700 | 5,720 | -20 | -0.3% | 47,100 |
| 2015/01/27 | 5,800 | 5,800 | 5,660 | 5,740 | ±0 | ±0% | 51,600 |
| 2015/01/26 | 5,650 | 5,790 | 5,610 | 5,740 | +90 | +1.6% | 68,400 |
| 2015/01/23 | 5,480 | 5,660 | 5,480 | 5,650 | +190 | +3.5% | 71,400 |
| 2015/01/22 | 5,400 | 5,460 | 5,380 | 5,460 | +10 | +0.2% | 30,400 |
| 2015/01/21 | 5,410 | 5,470 | 5,400 | 5,450 | -30 | -0.5% | 34,400 |
| 2015/01/20 | 5,280 | 5,490 | 5,260 | 5,480 | +150 | +2.8% | 42,200 |
| 2015/01/19 | 5,320 | 5,390 | 5,290 | 5,330 | -30 | -0.6% | 26,700 |
| 2015/01/16 | 5,180 | 5,370 | 5,180 | 5,360 | +40 | +0.8% | 77,000 |
| 2015/01/15 | 5,040 | 5,340 | 5,040 | 5,320 | +210 | +4.1% | 111,700 |
| 2015/01/14 | 5,100 | 5,180 | 5,080 | 5,110 | -60 | -1.2% | 26,300 |
| 2015/01/13 | 5,220 | 5,220 | 5,110 | 5,170 | -60 | -1.1% | 30,300 |
2351～
2400
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
