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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,065 | 4,065 | 3,995 | 3,995 | -100 | -2.4% | 53,700 |
| 2024/07/24 | 4,170 | 4,170 | 4,065 | 4,095 | -110 | -2.6% | 44,000 |
| 2024/07/23 | 4,200 | 4,235 | 4,165 | 4,205 | +30 | +0.7% | 51,000 |
| 2024/07/22 | 4,270 | 4,295 | 4,165 | 4,175 | -115 | -2.7% | 28,800 |
| 2024/07/19 | 4,265 | 4,300 | 4,250 | 4,290 | +60 | +1.4% | 30,100 |
| 2024/07/18 | 4,220 | 4,275 | 4,185 | 4,230 | -60 | -1.4% | 20,200 |
| 2024/07/17 | 4,305 | 4,355 | 4,270 | 4,290 | -5 | -0.1% | 33,100 |
| 2024/07/16 | 4,340 | 4,350 | 4,285 | 4,295 | -35 | -0.8% | 31,600 |
| 2024/07/12 | 4,250 | 4,355 | 4,245 | 4,330 | +60 | +1.4% | 47,700 |
| 2024/07/11 | 4,225 | 4,270 | 4,220 | 4,270 | +65 | +1.5% | 20,700 |
| 2024/07/10 | 4,215 | 4,215 | 4,175 | 4,205 | -10 | -0.2% | 25,600 |
| 2024/07/09 | 4,190 | 4,240 | 4,185 | 4,215 | +25 | +0.6% | 22,400 |
| 2024/07/08 | 4,200 | 4,220 | 4,140 | 4,190 | -10 | -0.2% | 36,400 |
| 2024/07/05 | 4,245 | 4,245 | 4,175 | 4,200 | -35 | -0.8% | 23,300 |
| 2024/07/04 | 4,225 | 4,250 | 4,190 | 4,235 | +25 | +0.6% | 34,400 |
| 2024/07/03 | 4,200 | 4,215 | 4,185 | 4,210 | +10 | +0.2% | 12,100 |
| 2024/07/02 | 4,200 | 4,210 | 4,145 | 4,200 | -15 | -0.4% | 30,600 |
| 2024/07/01 | 4,200 | 4,245 | 4,190 | 4,215 | +40 | +1% | 34,400 |
| 2024/06/28 | 4,165 | 4,190 | 4,135 | 4,175 | +10 | +0.2% | 11,400 |
| 2024/06/27 | 4,170 | 4,175 | 4,130 | 4,165 | +15 | +0.4% | 19,500 |
| 2024/06/26 | 4,175 | 4,190 | 4,110 | 4,150 | -20 | -0.5% | 22,900 |
| 2024/06/25 | 4,150 | 4,190 | 4,140 | 4,170 | +30 | +0.7% | 21,500 |
| 2024/06/24 | 4,180 | 4,200 | 4,140 | 4,140 | -50 | -1.2% | 19,900 |
| 2024/06/21 | 4,250 | 4,280 | 4,185 | 4,190 | -85 | -2% | 41,400 |
| 2024/06/20 | 4,275 | 4,280 | 4,215 | 4,275 | ±0 | ±0% | 40,500 |
| 2024/06/19 | 4,230 | 4,280 | 4,225 | 4,275 | +45 | +1.1% | 32,400 |
| 2024/06/18 | 4,200 | 4,230 | 4,190 | 4,230 | +30 | +0.7% | 22,700 |
| 2024/06/17 | 4,200 | 4,210 | 4,160 | 4,200 | -10 | -0.2% | 26,400 |
| 2024/06/14 | 4,165 | 4,210 | 4,025 | 4,210 | +45 | +1.1% | 45,100 |
| 2024/06/13 | 4,170 | 4,195 | 4,130 | 4,165 | -30 | -0.7% | 34,400 |
| 2024/06/12 | 4,140 | 4,200 | 4,140 | 4,195 | +55 | +1.3% | 20,200 |
| 2024/06/11 | 4,145 | 4,210 | 4,115 | 4,140 | -5 | -0.1% | 25,800 |
| 2024/06/10 | 4,080 | 4,150 | 4,065 | 4,145 | +50 | +1.2% | 34,900 |
| 2024/06/07 | 4,110 | 4,120 | 4,095 | 4,095 | -15 | -0.4% | 8,100 |
| 2024/06/06 | 4,150 | 4,155 | 4,090 | 4,110 | -45 | -1.1% | 29,300 |
| 2024/06/05 | 4,150 | 4,160 | 4,110 | 4,155 | -5 | -0.1% | 24,200 |
| 2024/06/04 | 4,215 | 4,220 | 4,160 | 4,160 | -60 | -1.4% | 23,000 |
| 2024/06/03 | 4,280 | 4,280 | 4,190 | 4,220 | -15 | -0.4% | 21,600 |
| 2024/05/31 | 4,210 | 4,265 | 4,210 | 4,235 | +35 | +0.8% | 102,500 |
| 2024/05/30 | 4,170 | 4,225 | 4,135 | 4,200 | +30 | +0.7% | 67,900 |
| 2024/05/29 | 4,175 | 4,190 | 4,150 | 4,170 | -10 | -0.2% | 20,400 |
| 2024/05/28 | 4,220 | 4,220 | 4,160 | 4,180 | -45 | -1.1% | 23,000 |
| 2024/05/27 | 4,195 | 4,225 | 4,175 | 4,225 | +30 | +0.7% | 17,600 |
| 2024/05/24 | 4,140 | 4,230 | 4,140 | 4,195 | +15 | +0.4% | 33,700 |
| 2024/05/23 | 4,095 | 4,200 | 4,095 | 4,180 | +70 | +1.7% | 23,000 |
| 2024/05/22 | 4,075 | 4,145 | 4,075 | 4,110 | ±0 | ±0% | 26,800 |
| 2024/05/21 | 4,125 | 4,165 | 4,105 | 4,110 | -5 | -0.1% | 21,100 |
| 2024/05/20 | 4,140 | 4,150 | 4,090 | 4,115 | -25 | -0.6% | 22,700 |
| 2024/05/17 | 4,130 | 4,160 | 4,060 | 4,140 | -15 | -0.4% | 17,600 |
| 2024/05/16 | 4,170 | 4,170 | 4,080 | 4,155 | -15 | -0.4% | 24,300 |
201～
250
件表示中 / 6607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 | 352,500円 | +7.6% | -3.1% | 4.26% | 8.65倍 | 0.77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 |
| 日置電 | 570,000円 | +11.5% | +5.4% | 3.51% | 11.98倍 | 1.94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 |
| 日セラミ | 281,000円 | +3.9% | +2.7% | 4.45% | 14.20倍 | 1.21倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＩＤＥＣ | 224,800円 | +2.0% | +44.4% | 5.78% | 19.22倍 | 1.05倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
| ホーチキ | 267,000円 | 0.0% | +2.7% | 3.00% | 9.22倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
