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 |
---|---|---|---|---|---|---|---|
2013/03/29 | 1,775 | 1,817 | 1,760 | 1,764 | -31 | -1.7% | 50,600 |
2013/03/28 | 1,821 | 1,830 | 1,773 | 1,795 | -85 | -4.5% | 111,300 |
2013/03/27 | 1,829 | 1,914 | 1,829 | 1,880 | +104 | +5.9% | 81,000 |
2013/03/26 | 1,804 | 1,850 | 1,772 | 1,776 | +7 | +0.4% | 63,000 |
2013/03/25 | 1,775 | 1,807 | 1,644 | 1,769 | -10 | -0.6% | 125,700 |
2013/03/22 | 1,855 | 1,855 | 1,764 | 1,779 | -89 | -4.8% | 137,300 |
2013/03/21 | 1,770 | 1,880 | 1,770 | 1,868 | +92 | +5.2% | 91,700 |
2013/03/19 | 1,730 | 1,795 | 1,730 | 1,776 | +61 | +3.6% | 104,900 |
2013/03/18 | 1,666 | 1,728 | 1,643 | 1,715 | +72 | +4.4% | 79,600 |
2013/03/15 | 1,650 | 1,672 | 1,620 | 1,643 | -5 | -0.3% | 86,100 |
2013/03/14 | 1,720 | 1,765 | 1,640 | 1,648 | -65 | -3.8% | 97,500 |
2013/03/13 | 1,700 | 1,743 | 1,700 | 1,713 | -57 | -3.2% | 55,200 |
2013/03/12 | 1,750 | 1,783 | 1,735 | 1,770 | +51 | +3% | 100,600 |
2013/03/11 | 1,656 | 1,728 | 1,655 | 1,719 | +63 | +3.8% | 74,500 |
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 |
2851~
2900
件表示中 / 6488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 | 425,500円 | -0.7% | -5.1% | 3.53% | 10.84倍 | 0.95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 |
図 研 | 423,000円 | +6.6% | +8.5% | 2.36% | 23.53倍 | 2.32倍 |
|
プリント基板CAD/CAMの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
古野電 | 269,000円 | +7.1% | +40.8% | 2.79% | 11.33倍 | 1.25倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にGPSや医療機器事業強化 |
ニチコン | 109,800円 | -3.1% | -38.6% | 3.10% | 12.31倍 | 0.67倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
IDEC | 248,400円 | -8.0% | -54.9% | 5.23% | 51.58倍 | 1.15倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム