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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,630 | 1,670 | 1,617 | 1,656 | +25 | +1.5% | 116,500 |
2013/03/07 | 1,700 | 1,707 | 1,600 | 1,631 | -94 | -5.4% | 85,900 |
2013/03/06 | 1,637 | 1,730 | 1,616 | 1,725 | +127 | +7.9% | 181,700 |
2013/03/05 | 1,580 | 1,635 | 1,545 | 1,598 | +115 | +7.8% | 143,100 |
2013/03/04 | 1,519 | 1,519 | 1,481 | 1,483 | -6 | -0.4% | 43,100 |
2013/03/01 | 1,481 | 1,528 | 1,462 | 1,489 | -1 | -0.1% | 92,600 |
2013/02/28 | 1,499 | 1,499 | 1,472 | 1,490 | +28 | +1.9% | 65,100 |
2013/02/27 | 1,452 | 1,475 | 1,419 | 1,462 | +14 | +1% | 64,500 |
2013/02/26 | 1,415 | 1,451 | 1,390 | 1,448 | -9 | -0.6% | 79,400 |
2013/02/25 | 1,419 | 1,469 | 1,410 | 1,457 | +150 | +11.5% | 158,100 |
2013/02/22 | 1,280 | 1,312 | 1,223 | 1,307 | +20 | +1.6% | 106,300 |
2013/02/21 | 1,274 | 1,300 | 1,270 | 1,287 | +9 | +0.7% | 48,400 |
2013/02/20 | 1,269 | 1,281 | 1,269 | 1,278 | +9 | +0.7% | 24,400 |
2013/02/19 | 1,261 | 1,280 | 1,256 | 1,269 | -9 | -0.7% | 29,700 |
2013/02/18 | 1,250 | 1,289 | 1,250 | 1,278 | +49 | +4% | 35,000 |
2013/02/15 | 1,249 | 1,275 | 1,218 | 1,229 | -25 | -2% | 95,600 |
2013/02/14 | 1,313 | 1,313 | 1,250 | 1,254 | -63 | -4.8% | 93,800 |
2013/02/13 | 1,360 | 1,360 | 1,294 | 1,317 | -45 | -3.3% | 71,900 |
2013/02/12 | 1,390 | 1,516 | 1,360 | 1,362 | -49 | -3.5% | 200,100 |
2013/02/08 | 1,300 | 1,411 | 1,279 | 1,411 | +93 | +7.1% | 205,300 |
2013/02/07 | 1,260 | 1,388 | 1,250 | 1,318 | +230 | +21.1% | 291,800 |
2013/02/06 | 1,095 | 1,110 | 1,044 | 1,088 | ±0 | ±0% | 51,700 |
2013/02/05 | 1,090 | 1,100 | 1,081 | 1,088 | -7 | -0.6% | 29,400 |
2013/02/04 | 1,085 | 1,099 | 1,083 | 1,095 | +25 | +2.3% | 37,600 |
2013/02/01 | 1,069 | 1,073 | 1,060 | 1,070 | +6 | +0.6% | 8,600 |
2013/01/31 | 1,062 | 1,070 | 1,056 | 1,064 | +6 | +0.6% | 12,500 |
2013/01/30 | 1,065 | 1,070 | 1,058 | 1,058 | +3 | +0.3% | 22,900 |
2013/01/29 | 1,079 | 1,080 | 1,054 | 1,055 | +7 | +0.7% | 26,100 |
2013/01/28 | 1,058 | 1,070 | 1,035 | 1,048 | +1 | +0.1% | 22,900 |
2013/01/25 | 1,048 | 1,060 | 1,043 | 1,047 | +34 | +3.4% | 44,500 |
2013/01/24 | 1,002 | 1,024 | 1,002 | 1,013 | -5 | -0.5% | 16,000 |
2013/01/23 | 1,025 | 1,025 | 1,010 | 1,018 | -15 | -1.5% | 18,100 |
2013/01/22 | 1,033 | 1,056 | 1,004 | 1,033 | +7 | +0.7% | 54,600 |
2013/01/21 | 1,019 | 1,027 | 1,012 | 1,026 | +7 | +0.7% | 30,800 |
2013/01/18 | 1,010 | 1,025 | 1,010 | 1,019 | +26 | +2.6% | 45,400 |
2013/01/17 | 983 | 1,002 | 982 | 993 | +10 | +1% | 16,000 |
2013/01/16 | 995 | 1,015 | 980 | 983 | -21 | -2.1% | 52,600 |
2013/01/15 | 1,007 | 1,017 | 994 | 1,004 | -1 | -0.1% | 26,900 |
2013/01/11 | 1,005 | 1,010 | 981 | 1,005 | +5 | +0.5% | 32,700 |
2013/01/10 | 1,000 | 1,009 | 995 | 1,000 | +25 | +2.6% | 31,600 |
2013/01/09 | 962 | 983 | 962 | 975 | +13 | +1.4% | 10,700 |
2013/01/08 | 962 | 978 | 961 | 962 | -3 | -0.3% | 12,900 |
2013/01/07 | 1,000 | 1,000 | 962 | 965 | -34 | -3.4% | 26,300 |
2013/01/04 | 967 | 1,000 | 967 | 999 | +34 | +3.5% | 34,100 |
2012/12/28 | 976 | 984 | 956 | 965 | -11 | -1.1% | 17,100 |
2012/12/27 | 994 | 1,000 | 951 | 976 | -3 | -0.3% | 32,300 |
2012/12/26 | 957 | 985 | 957 | 979 | +25 | +2.6% | 54,100 |
2012/12/25 | 951 | 955 | 950 | 954 | +3 | +0.3% | 11,500 |
2012/12/21 | 971 | 971 | 941 | 951 | -13 | -1.3% | 33,500 |
2012/12/20 | 979 | 979 | 962 | 964 | -8 | -0.8% | 26,200 |
2851~
2900
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