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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 3,505 | 3,600 | 3,505 | 3,550 | -35 | -1% | 83,300 |
| 2014/03/14 | 3,680 | 3,720 | 3,570 | 3,585 | -145 | -3.9% | 140,300 |
| 2014/03/13 | 3,725 | 3,775 | 3,715 | 3,730 | -25 | -0.7% | 43,000 |
| 2014/03/12 | 3,795 | 3,830 | 3,725 | 3,755 | -100 | -2.6% | 62,600 |
| 2014/03/11 | 3,745 | 3,915 | 3,735 | 3,855 | +175 | +4.8% | 132,600 |
| 2014/03/10 | 3,705 | 3,745 | 3,670 | 3,680 | -40 | -1.1% | 74,400 |
| 2014/03/07 | 3,820 | 3,850 | 3,705 | 3,720 | -85 | -2.2% | 85,900 |
| 2014/03/06 | 3,715 | 3,820 | 3,680 | 3,805 | +90 | +2.4% | 71,600 |
| 2014/03/05 | 3,785 | 3,860 | 3,690 | 3,715 | ±0 | ±0% | 117,400 |
| 2014/03/04 | 3,720 | 3,770 | 3,700 | 3,715 | -45 | -1.2% | 94,700 |
| 2014/03/03 | 3,770 | 3,850 | 3,675 | 3,760 | -80 | -2.1% | 95,500 |
| 2014/02/28 | 3,855 | 3,920 | 3,750 | 3,840 | -5 | -0.1% | 106,900 |
| 2014/02/27 | 3,850 | 3,920 | 3,825 | 3,845 | -50 | -1.3% | 57,800 |
| 2014/02/26 | 3,890 | 3,995 | 3,850 | 3,895 | -95 | -2.4% | 129,200 |
| 2014/02/25 | 4,000 | 4,055 | 3,960 | 3,990 | -20 | -0.5% | 100,500 |
| 2014/02/24 | 3,925 | 4,070 | 3,895 | 4,010 | +50 | +1.3% | 94,200 |
| 2014/02/21 | 3,820 | 3,995 | 3,820 | 3,960 | +220 | +5.9% | 172,300 |
| 2014/02/20 | 3,860 | 3,950 | 3,735 | 3,740 | -230 | -5.8% | 322,400 |
| 2014/02/19 | 4,015 | 4,175 | 3,965 | 3,970 | -15 | -0.4% | 234,000 |
| 2014/02/18 | 4,000 | 4,050 | 3,855 | 3,985 | +25 | +0.6% | 323,900 |
| 2014/02/17 | 3,635 | 3,990 | 3,635 | 3,960 | +315 | +8.6% | 357,300 |
| 2014/02/14 | 3,605 | 3,730 | 3,545 | 3,645 | +460 | +14.4% | 486,300 |
| 2014/02/13 | 3,325 | 3,325 | 3,160 | 3,185 | -155 | -4.6% | 67,500 |
| 2014/02/12 | 3,295 | 3,365 | 3,235 | 3,340 | +70 | +2.1% | 75,600 |
| 2014/02/10 | 3,245 | 3,335 | 3,245 | 3,270 | +80 | +2.5% | 55,300 |
| 2014/02/07 | 3,125 | 3,225 | 3,115 | 3,190 | +65 | +2.1% | 52,500 |
| 2014/02/06 | 3,105 | 3,185 | 3,055 | 3,125 | +20 | +0.6% | 82,300 |
| 2014/02/05 | 2,909 | 3,160 | 2,909 | 3,105 | +209 | +7.2% | 108,500 |
| 2014/02/04 | 3,015 | 3,025 | 2,885 | 2,896 | -154 | -5% | 122,500 |
| 2014/02/03 | 3,130 | 3,130 | 3,045 | 3,050 | -170 | -5.3% | 67,300 |
| 2014/01/31 | 3,295 | 3,390 | 3,190 | 3,220 | -50 | -1.5% | 73,200 |
| 2014/01/30 | 3,255 | 3,290 | 3,150 | 3,270 | -50 | -1.5% | 86,200 |
| 2014/01/29 | 3,240 | 3,345 | 3,205 | 3,320 | +135 | +4.2% | 129,900 |
| 2014/01/28 | 3,230 | 3,270 | 3,175 | 3,185 | +45 | +1.4% | 65,400 |
| 2014/01/27 | 3,100 | 3,205 | 3,090 | 3,140 | -70 | -2.2% | 72,400 |
| 2014/01/24 | 3,150 | 3,250 | 3,150 | 3,210 | +30 | +0.9% | 98,000 |
| 2014/01/23 | 3,260 | 3,280 | 3,165 | 3,180 | -150 | -4.5% | 92,600 |
| 2014/01/22 | 3,290 | 3,350 | 3,245 | 3,330 | +15 | +0.5% | 112,400 |
| 2014/01/21 | 3,285 | 3,365 | 3,285 | 3,315 | +35 | +1.1% | 48,500 |
| 2014/01/20 | 3,395 | 3,395 | 3,265 | 3,280 | -100 | -3% | 93,200 |
| 2014/01/17 | 3,345 | 3,455 | 3,345 | 3,380 | +55 | +1.7% | 76,800 |
| 2014/01/16 | 3,450 | 3,470 | 3,310 | 3,325 | -110 | -3.2% | 88,200 |
| 2014/01/15 | 3,400 | 3,445 | 3,380 | 3,435 | +80 | +2.4% | 85,700 |
| 2014/01/14 | 3,420 | 3,445 | 3,340 | 3,355 | -110 | -3.2% | 65,000 |
| 2014/01/10 | 3,440 | 3,470 | 3,400 | 3,465 | +30 | +0.9% | 64,200 |
| 2014/01/09 | 3,445 | 3,450 | 3,410 | 3,435 | -15 | -0.4% | 42,700 |
| 2014/01/08 | 3,440 | 3,455 | 3,400 | 3,450 | +15 | +0.4% | 115,400 |
| 2014/01/07 | 3,300 | 3,450 | 3,300 | 3,435 | +115 | +3.5% | 134,700 |
| 2014/01/06 | 3,290 | 3,345 | 3,290 | 3,320 | +30 | +0.9% | 77,200 |
| 2013/12/30 | 3,310 | 3,335 | 3,270 | 3,290 | +50 | +1.5% | 80,900 |
2601～
2650
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
