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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 4,835 | 4,890 | 4,800 | 4,850 | -10 | -0.2% | 70,100 |
| 2014/11/26 | 4,680 | 4,920 | 4,675 | 4,860 | +210 | +4.5% | 180,100 |
| 2014/11/25 | 4,670 | 4,690 | 4,620 | 4,650 | -15 | -0.3% | 72,200 |
| 2014/11/21 | 4,600 | 4,690 | 4,580 | 4,665 | +80 | +1.7% | 75,200 |
| 2014/11/20 | 4,685 | 4,700 | 4,565 | 4,585 | -80 | -1.7% | 96,400 |
| 2014/11/19 | 4,670 | 4,740 | 4,615 | 4,665 | +50 | +1.1% | 124,500 |
| 2014/11/18 | 4,570 | 4,635 | 4,525 | 4,615 | +45 | +1% | 106,300 |
| 2014/11/17 | 4,590 | 4,635 | 4,555 | 4,570 | -75 | -1.6% | 125,300 |
| 2014/11/14 | 4,725 | 4,870 | 4,610 | 4,645 | -25 | -0.5% | 185,100 |
| 2014/11/13 | 4,510 | 4,695 | 4,510 | 4,670 | +155 | +3.4% | 115,700 |
| 2014/11/12 | 4,535 | 4,625 | 4,505 | 4,515 | -25 | -0.6% | 154,600 |
| 2014/11/11 | 4,300 | 4,550 | 4,265 | 4,540 | +305 | +7.2% | 311,800 |
| 2014/11/10 | 4,220 | 4,255 | 4,120 | 4,235 | +25 | +0.6% | 92,400 |
| 2014/11/07 | 4,195 | 4,250 | 4,145 | 4,210 | +25 | +0.6% | 51,000 |
| 2014/11/06 | 4,175 | 4,245 | 4,150 | 4,185 | +50 | +1.2% | 89,400 |
| 2014/11/05 | 4,100 | 4,135 | 4,070 | 4,135 | ±0 | ±0% | 43,900 |
| 2014/11/04 | 4,150 | 4,175 | 4,080 | 4,135 | +105 | +2.6% | 126,800 |
| 2014/10/31 | 3,985 | 4,080 | 3,975 | 4,030 | +65 | +1.6% | 95,600 |
| 2014/10/30 | 3,975 | 3,995 | 3,955 | 3,965 | -30 | -0.8% | 39,800 |
| 2014/10/29 | 3,970 | 4,000 | 3,950 | 3,995 | +70 | +1.8% | 47,600 |
| 2014/10/28 | 3,915 | 3,930 | 3,870 | 3,925 | +35 | +0.9% | 28,300 |
| 2014/10/27 | 3,905 | 3,915 | 3,845 | 3,890 | +55 | +1.4% | 22,600 |
| 2014/10/24 | 3,840 | 3,875 | 3,810 | 3,835 | +75 | +2% | 31,500 |
| 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 |
2601～
2650
件表示中 / 6647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 | 370,500円 | +7.6% | -3.1% | 4.05% | 8.97倍 | 0.80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 |
| ホーチキ | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36倍 | 1.26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 |
| 日セラミ | 289,300円 | +3.9% | +2.7% | 4.32% | 14.62倍 | 1.25倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| 日置電 | 542,000円 | +5.5% | -5.0% | 3.69% | 12.56倍 | 1.80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 |
| 日信号 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
