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 |
|---|---|---|---|---|---|---|---|
| 2014/10/23 | 3,790 | 3,810 | 3,730 | 3,760 | -30 | -0.8% | 35,000 |
| 2014/10/22 | 3,775 | 3,845 | 3,760 | 3,790 | +55 | +1.5% | 85,000 |
| 2014/10/21 | 3,840 | 3,845 | 3,725 | 3,735 | -145 | -3.7% | 71,600 |
| 2014/10/20 | 3,770 | 3,900 | 3,765 | 3,880 | +255 | +7% | 49,800 |
| 2014/10/17 | 3,690 | 3,730 | 3,620 | 3,625 | -60 | -1.6% | 52,900 |
| 2014/10/16 | 3,630 | 3,705 | 3,630 | 3,685 | -65 | -1.7% | 61,100 |
| 2014/10/15 | 3,685 | 3,755 | 3,680 | 3,750 | +45 | +1.2% | 79,400 |
| 2014/10/14 | 3,650 | 3,730 | 3,650 | 3,705 | -85 | -2.2% | 123,100 |
| 2014/10/10 | 3,805 | 3,825 | 3,745 | 3,790 | -85 | -2.2% | 68,900 |
| 2014/10/09 | 3,935 | 3,945 | 3,870 | 3,875 | -65 | -1.6% | 71,900 |
| 2014/10/08 | 3,900 | 3,965 | 3,900 | 3,940 | -45 | -1.1% | 67,200 |
| 2014/10/07 | 4,005 | 4,020 | 3,970 | 3,985 | ±0 | ±0% | 58,400 |
| 2014/10/06 | 3,925 | 4,010 | 3,920 | 3,985 | +75 | +1.9% | 59,100 |
| 2014/10/03 | 3,870 | 3,950 | 3,850 | 3,910 | +35 | +0.9% | 84,200 |
| 2014/10/02 | 3,925 | 3,935 | 3,860 | 3,875 | -120 | -3% | 99,200 |
| 2014/10/01 | 4,020 | 4,045 | 3,940 | 3,995 | -25 | -0.6% | 110,700 |
| 2014/09/30 | 3,905 | 4,035 | 3,880 | 4,020 | +135 | +3.5% | 232,200 |
| 2014/09/29 | 3,870 | 3,890 | 3,850 | 3,885 | +50 | +1.3% | 60,200 |
| 2014/09/26 | 3,760 | 3,860 | 3,740 | 3,835 | -45 | -1.2% | 55,200 |
| 2014/09/25 | 3,880 | 3,890 | 3,840 | 3,880 | +50 | +1.3% | 81,600 |
| 2014/09/24 | 3,780 | 3,835 | 3,775 | 3,830 | +25 | +0.7% | 59,100 |
| 2014/09/22 | 3,800 | 3,830 | 3,785 | 3,805 | +15 | +0.4% | 66,700 |
| 2014/09/19 | 3,715 | 3,790 | 3,710 | 3,790 | +75 | +2% | 102,600 |
| 2014/09/18 | 3,645 | 3,715 | 3,630 | 3,715 | +65 | +1.8% | 75,700 |
| 2014/09/17 | 3,690 | 3,690 | 3,635 | 3,650 | -45 | -1.2% | 71,400 |
| 2014/09/16 | 3,720 | 3,720 | 3,660 | 3,695 | -20 | -0.5% | 79,000 |
| 2014/09/12 | 3,760 | 3,760 | 3,685 | 3,715 | +5 | +0.1% | 174,300 |
| 2014/09/11 | 3,780 | 3,800 | 3,675 | 3,710 | +120 | +3.3% | 266,500 |
| 2014/09/10 | 3,520 | 3,595 | 3,505 | 3,590 | +75 | +2.1% | 109,500 |
| 2014/09/09 | 3,515 | 3,575 | 3,500 | 3,515 | +45 | +1.3% | 88,100 |
| 2014/09/08 | 3,440 | 3,505 | 3,435 | 3,470 | +5 | +0.1% | 83,700 |
| 2014/09/05 | 3,555 | 3,580 | 3,450 | 3,465 | -50 | -1.4% | 105,300 |
| 2014/09/04 | 3,580 | 3,610 | 3,500 | 3,515 | -85 | -2.4% | 214,200 |
| 2014/09/03 | 3,565 | 3,620 | 3,560 | 3,600 | -35 | -1% | 166,400 |
| 2014/09/02 | 3,690 | 3,715 | 3,595 | 3,635 | -65 | -1.8% | 230,400 |
| 2014/09/01 | 3,845 | 3,875 | 3,690 | 3,700 | -260 | -6.6% | 286,300 |
| 2014/08/29 | 3,900 | 3,970 | 3,880 | 3,960 | +50 | +1.3% | 75,800 |
| 2014/08/28 | 3,905 | 3,935 | 3,890 | 3,910 | +10 | +0.3% | 66,700 |
| 2014/08/27 | 3,955 | 4,000 | 3,855 | 3,900 | -45 | -1.1% | 177,600 |
| 2014/08/26 | 4,115 | 4,150 | 3,900 | 3,945 | -120 | -3% | 251,800 |
| 2014/08/25 | 3,935 | 4,070 | 3,920 | 4,065 | +95 | +2.4% | 152,800 |
| 2014/08/22 | 3,850 | 3,990 | 3,820 | 3,970 | +170 | +4.5% | 300,300 |
| 2014/08/21 | 3,745 | 3,805 | 3,715 | 3,800 | +100 | +2.7% | 127,900 |
| 2014/08/20 | 3,685 | 3,755 | 3,680 | 3,700 | +20 | +0.5% | 75,700 |
| 2014/08/19 | 3,785 | 3,795 | 3,615 | 3,680 | -85 | -2.3% | 159,200 |
| 2014/08/18 | 3,810 | 3,810 | 3,690 | 3,765 | -50 | -1.3% | 162,800 |
| 2014/08/15 | 3,800 | 3,845 | 3,785 | 3,815 | ±0 | ±0% | 45,300 |
| 2014/08/14 | 3,825 | 3,830 | 3,760 | 3,815 | +5 | +0.1% | 107,200 |
| 2014/08/13 | 3,765 | 3,885 | 3,750 | 3,810 | +50 | +1.3% | 131,600 |
| 2014/08/12 | 3,815 | 3,825 | 3,690 | 3,760 | -90 | -2.3% | 208,300 |
2451～
2500
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
