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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 3,845 | 3,905 | 3,820 | 3,900 | +75 | +2% | 97,300 |
| 2014/05/29 | 3,785 | 3,840 | 3,755 | 3,825 | +10 | +0.3% | 36,000 |
| 2014/05/28 | 3,795 | 3,840 | 3,770 | 3,815 | +60 | +1.6% | 53,600 |
| 2014/05/27 | 3,735 | 3,805 | 3,735 | 3,755 | +45 | +1.2% | 41,100 |
| 2014/05/26 | 3,610 | 3,720 | 3,595 | 3,710 | +140 | +3.9% | 52,100 |
| 2014/05/23 | 3,555 | 3,660 | 3,550 | 3,570 | -10 | -0.3% | 151,300 |
| 2014/05/22 | 3,580 | 3,620 | 3,490 | 3,580 | +5 | +0.1% | 137,500 |
| 2014/05/21 | 3,650 | 3,665 | 3,555 | 3,575 | -115 | -3.1% | 142,000 |
| 2014/05/20 | 3,720 | 3,730 | 3,655 | 3,690 | -10 | -0.3% | 72,200 |
| 2014/05/19 | 3,815 | 3,825 | 3,660 | 3,700 | -165 | -4.3% | 74,300 |
| 2014/05/16 | 3,815 | 3,875 | 3,765 | 3,865 | +35 | +0.9% | 77,000 |
| 2014/05/15 | 3,780 | 3,845 | 3,740 | 3,830 | +20 | +0.5% | 55,500 |
| 2014/05/14 | 3,725 | 3,855 | 3,690 | 3,810 | +130 | +3.5% | 65,200 |
| 2014/05/13 | 3,710 | 3,730 | 3,650 | 3,680 | +80 | +2.2% | 46,000 |
| 2014/05/12 | 3,635 | 3,690 | 3,575 | 3,600 | -35 | -1% | 96,500 |
| 2014/05/09 | 3,745 | 3,765 | 3,605 | 3,635 | -175 | -4.6% | 138,500 |
| 2014/05/08 | 3,950 | 3,985 | 3,795 | 3,810 | +25 | +0.7% | 203,000 |
| 2014/05/07 | 3,750 | 3,800 | 3,695 | 3,785 | -35 | -0.9% | 78,500 |
| 2014/05/02 | 3,815 | 3,835 | 3,755 | 3,820 | +15 | +0.4% | 22,200 |
| 2014/05/01 | 3,830 | 3,840 | 3,745 | 3,805 | -25 | -0.7% | 75,500 |
| 2014/04/30 | 3,880 | 3,920 | 3,760 | 3,830 | -30 | -0.8% | 141,800 |
| 2014/04/28 | 3,815 | 3,860 | 3,745 | 3,860 | +75 | +2% | 80,500 |
| 2014/04/25 | 3,710 | 3,820 | 3,695 | 3,785 | +145 | +4% | 77,600 |
| 2014/04/24 | 3,650 | 3,670 | 3,615 | 3,640 | +10 | +0.3% | 70,500 |
| 2014/04/23 | 3,635 | 3,680 | 3,620 | 3,630 | -5 | -0.1% | 71,200 |
| 2014/04/22 | 3,765 | 3,795 | 3,625 | 3,635 | -130 | -3.5% | 41,300 |
| 2014/04/21 | 3,815 | 3,845 | 3,730 | 3,765 | -55 | -1.4% | 28,100 |
| 2014/04/18 | 3,810 | 3,835 | 3,760 | 3,820 | +40 | +1.1% | 25,800 |
| 2014/04/17 | 3,750 | 3,850 | 3,710 | 3,780 | +15 | +0.4% | 67,800 |
| 2014/04/16 | 3,630 | 3,785 | 3,605 | 3,765 | +195 | +5.5% | 79,800 |
| 2014/04/15 | 3,740 | 3,800 | 3,560 | 3,570 | -190 | -5.1% | 153,700 |
| 2014/04/14 | 3,790 | 3,790 | 3,720 | 3,760 | -50 | -1.3% | 45,600 |
| 2014/04/11 | 3,800 | 3,865 | 3,755 | 3,810 | -45 | -1.2% | 58,300 |
| 2014/04/10 | 4,005 | 4,040 | 3,830 | 3,855 | -140 | -3.5% | 160,700 |
| 2014/04/09 | 4,150 | 4,310 | 3,970 | 3,995 | -110 | -2.7% | 348,800 |
| 2014/04/08 | 4,215 | 4,270 | 4,065 | 4,105 | -100 | -2.4% | 153,200 |
| 2014/04/07 | 4,060 | 4,240 | 4,060 | 4,205 | +80 | +1.9% | 150,300 |
| 2014/04/04 | 4,030 | 4,140 | 4,010 | 4,125 | +55 | +1.4% | 121,800 |
| 2014/04/03 | 4,010 | 4,095 | 3,980 | 4,070 | +90 | +2.3% | 77,200 |
| 2014/04/02 | 3,940 | 4,010 | 3,880 | 3,980 | +50 | +1.3% | 98,300 |
| 2014/04/01 | 3,890 | 3,930 | 3,800 | 3,930 | +65 | +1.7% | 68,100 |
| 2014/03/31 | 3,850 | 3,925 | 3,730 | 3,865 | +45 | +1.2% | 117,100 |
| 2014/03/28 | 3,930 | 3,990 | 3,780 | 3,820 | +240 | +6.7% | 245,100 |
| 2014/03/27 | 3,570 | 3,600 | 3,465 | 3,580 | -5 | -0.1% | 106,300 |
| 2014/03/26 | 3,580 | 3,625 | 3,505 | 3,585 | +30 | +0.8% | 102,100 |
| 2014/03/25 | 3,610 | 3,610 | 3,515 | 3,555 | +5 | +0.1% | 136,700 |
| 2014/03/24 | 3,620 | 3,715 | 3,515 | 3,550 | -60 | -1.7% | 129,000 |
| 2014/03/20 | 3,555 | 3,640 | 3,555 | 3,610 | +5 | +0.1% | 68,800 |
| 2014/03/19 | 3,560 | 3,665 | 3,550 | 3,605 | -20 | -0.6% | 79,100 |
| 2014/03/18 | 3,535 | 3,650 | 3,530 | 3,625 | +75 | +2.1% | 46,500 |
2551～
2600
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
