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 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 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 |
| 2014/08/11 | 3,980 | 4,005 | 3,820 | 3,850 | -70 | -1.8% | 127,200 |
| 2014/08/08 | 4,000 | 4,000 | 3,860 | 3,920 | -100 | -2.5% | 86,400 |
| 2014/08/07 | 3,995 | 4,095 | 3,960 | 4,020 | -10 | -0.2% | 135,500 |
| 2014/08/06 | 4,060 | 4,075 | 3,985 | 4,030 | -20 | -0.5% | 145,600 |
| 2014/08/05 | 4,110 | 4,115 | 3,905 | 4,050 | -550 | -12% | 418,900 |
| 2014/08/04 | 4,560 | 4,635 | 4,535 | 4,600 | +25 | +0.5% | 41,200 |
| 2014/08/01 | 4,560 | 4,665 | 4,510 | 4,575 | -35 | -0.8% | 60,200 |
| 2014/07/31 | 4,675 | 4,700 | 4,590 | 4,610 | -45 | -1% | 20,900 |
| 2014/07/30 | 4,750 | 4,770 | 4,620 | 4,655 | -105 | -2.2% | 56,600 |
| 2014/07/29 | 4,715 | 4,760 | 4,680 | 4,760 | +85 | +1.8% | 53,700 |
| 2014/07/28 | 4,685 | 4,710 | 4,645 | 4,675 | -5 | -0.1% | 40,000 |
| 2014/07/25 | 4,595 | 4,685 | 4,545 | 4,680 | +85 | +1.8% | 48,300 |
| 2014/07/24 | 4,610 | 4,635 | 4,555 | 4,595 | -25 | -0.5% | 31,800 |
| 2014/07/23 | 4,680 | 4,735 | 4,610 | 4,620 | -30 | -0.6% | 47,700 |
| 2014/07/22 | 4,550 | 4,660 | 4,550 | 4,650 | +105 | +2.3% | 39,000 |
| 2014/07/18 | 4,480 | 4,555 | 4,460 | 4,545 | ±0 | ±0% | 30,500 |
| 2014/07/17 | 4,540 | 4,580 | 4,525 | 4,545 | +5 | +0.1% | 33,600 |
| 2014/07/16 | 4,605 | 4,630 | 4,515 | 4,540 | -110 | -2.4% | 80,700 |
| 2014/07/15 | 4,570 | 4,675 | 4,550 | 4,650 | +80 | +1.8% | 108,400 |
| 2014/07/14 | 4,410 | 4,570 | 4,400 | 4,570 | +165 | +3.7% | 55,800 |
| 2014/07/11 | 4,380 | 4,440 | 4,360 | 4,405 | ±0 | ±0% | 38,700 |
| 2014/07/10 | 4,490 | 4,500 | 4,390 | 4,405 | -60 | -1.3% | 47,500 |
| 2014/07/09 | 4,410 | 4,480 | 4,325 | 4,465 | +25 | +0.6% | 68,200 |
| 2014/07/08 | 4,290 | 4,475 | 4,245 | 4,440 | +105 | +2.4% | 123,000 |
| 2014/07/07 | 4,390 | 4,390 | 4,310 | 4,335 | -40 | -0.9% | 16,900 |
| 2014/07/04 | 4,450 | 4,480 | 4,345 | 4,375 | -50 | -1.1% | 68,600 |
| 2014/07/03 | 4,500 | 4,510 | 4,400 | 4,425 | -45 | -1% | 79,600 |
2651～
2700
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
