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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 4,040 | 4,070 | 4,010 | 4,070 | +55 | +1.4% | 49,800 |
| 2024/08/19 | 4,000 | 4,040 | 3,975 | 4,015 | +15 | +0.4% | 33,700 |
| 2024/08/16 | 4,000 | 4,070 | 3,990 | 4,000 | +25 | +0.6% | 33,300 |
| 2024/08/15 | 3,950 | 3,980 | 3,940 | 3,975 | -25 | -0.6% | 36,800 |
| 2024/08/14 | 3,985 | 4,000 | 3,935 | 4,000 | +25 | +0.6% | 54,300 |
| 2024/08/13 | 3,925 | 4,000 | 3,925 | 3,975 | +35 | +0.9% | 36,700 |
| 2024/08/09 | 3,925 | 4,030 | 3,895 | 3,940 | +85 | +2.2% | 58,600 |
| 2024/08/08 | 3,875 | 3,920 | 3,825 | 3,855 | -20 | -0.5% | 38,200 |
| 2024/08/07 | 3,935 | 3,980 | 3,840 | 3,875 | -60 | -1.5% | 68,000 |
| 2024/08/06 | 3,795 | 3,990 | 3,795 | 3,935 | +140 | +3.7% | 72,100 |
| 2024/08/05 | 3,740 | 3,895 | 3,690 | 3,795 | +55 | +1.5% | 145,200 |
| 2024/08/02 | 3,830 | 3,875 | 3,705 | 3,740 | -165 | -4.2% | 100,600 |
| 2024/08/01 | 3,945 | 3,955 | 3,845 | 3,905 | -110 | -2.7% | 52,400 |
| 2024/07/31 | 3,915 | 4,020 | 3,910 | 4,015 | +30 | +0.8% | 45,400 |
| 2024/07/30 | 3,975 | 4,000 | 3,940 | 3,985 | +10 | +0.3% | 28,400 |
| 2024/07/29 | 4,000 | 4,015 | 3,970 | 3,975 | +5 | +0.1% | 33,600 |
| 2024/07/26 | 3,950 | 4,015 | 3,915 | 3,970 | -25 | -0.6% | 54,000 |
| 2024/07/25 | 4,065 | 4,065 | 3,995 | 3,995 | -100 | -2.4% | 53,700 |
| 2024/07/24 | 4,170 | 4,170 | 4,065 | 4,095 | -110 | -2.6% | 44,000 |
| 2024/07/23 | 4,200 | 4,235 | 4,165 | 4,205 | +30 | +0.7% | 51,000 |
| 2024/07/22 | 4,270 | 4,295 | 4,165 | 4,175 | -115 | -2.7% | 28,800 |
| 2024/07/19 | 4,265 | 4,300 | 4,250 | 4,290 | +60 | +1.4% | 30,100 |
| 2024/07/18 | 4,220 | 4,275 | 4,185 | 4,230 | -60 | -1.4% | 20,200 |
| 2024/07/17 | 4,305 | 4,355 | 4,270 | 4,290 | -5 | -0.1% | 33,100 |
| 2024/07/16 | 4,340 | 4,350 | 4,285 | 4,295 | -35 | -0.8% | 31,600 |
| 2024/07/12 | 4,250 | 4,355 | 4,245 | 4,330 | +60 | +1.4% | 47,700 |
| 2024/07/11 | 4,225 | 4,270 | 4,220 | 4,270 | +65 | +1.5% | 20,700 |
| 2024/07/10 | 4,215 | 4,215 | 4,175 | 4,205 | -10 | -0.2% | 25,600 |
| 2024/07/09 | 4,190 | 4,240 | 4,185 | 4,215 | +25 | +0.6% | 22,400 |
| 2024/07/08 | 4,200 | 4,220 | 4,140 | 4,190 | -10 | -0.2% | 36,400 |
| 2024/07/05 | 4,245 | 4,245 | 4,175 | 4,200 | -35 | -0.8% | 23,300 |
| 2024/07/04 | 4,225 | 4,250 | 4,190 | 4,235 | +25 | +0.6% | 34,400 |
| 2024/07/03 | 4,200 | 4,215 | 4,185 | 4,210 | +10 | +0.2% | 12,100 |
| 2024/07/02 | 4,200 | 4,210 | 4,145 | 4,200 | -15 | -0.4% | 30,600 |
| 2024/07/01 | 4,200 | 4,245 | 4,190 | 4,215 | +40 | +1% | 34,400 |
| 2024/06/28 | 4,165 | 4,190 | 4,135 | 4,175 | +10 | +0.2% | 11,400 |
| 2024/06/27 | 4,170 | 4,175 | 4,130 | 4,165 | +15 | +0.4% | 19,500 |
| 2024/06/26 | 4,175 | 4,190 | 4,110 | 4,150 | -20 | -0.5% | 22,900 |
| 2024/06/25 | 4,150 | 4,190 | 4,140 | 4,170 | +30 | +0.7% | 21,500 |
| 2024/06/24 | 4,180 | 4,200 | 4,140 | 4,140 | -50 | -1.2% | 19,900 |
| 2024/06/21 | 4,250 | 4,280 | 4,185 | 4,190 | -85 | -2% | 41,400 |
| 2024/06/20 | 4,275 | 4,280 | 4,215 | 4,275 | ±0 | ±0% | 40,500 |
| 2024/06/19 | 4,230 | 4,280 | 4,225 | 4,275 | +45 | +1.1% | 32,400 |
| 2024/06/18 | 4,200 | 4,230 | 4,190 | 4,230 | +30 | +0.7% | 22,700 |
| 2024/06/17 | 4,200 | 4,210 | 4,160 | 4,200 | -10 | -0.2% | 26,400 |
| 2024/06/14 | 4,165 | 4,210 | 4,025 | 4,210 | +45 | +1.1% | 45,100 |
| 2024/06/13 | 4,170 | 4,195 | 4,130 | 4,165 | -30 | -0.7% | 34,400 |
| 2024/06/12 | 4,140 | 4,200 | 4,140 | 4,195 | +55 | +1.3% | 20,200 |
| 2024/06/11 | 4,145 | 4,210 | 4,115 | 4,140 | -5 | -0.1% | 25,800 |
| 2024/06/10 | 4,080 | 4,150 | 4,065 | 4,145 | +50 | +1.2% | 34,900 |
251～
300
件表示中 / 6674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 | 423,500円 | +7.6% | -3.1% | 3.54% | 10.16倍 | 0.91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 |
| ｓａｎｔｅｃＨＤ | 756,000円 | +8.2% | -8.7% | 1.98% | 18.52倍 | 4.15倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 326,000円 | +7.8% | +5.7% | 3.83% | 11.21倍 | 1.55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 | 606,000円 | +5.5% | -5.0% | 3.30% | 14.05倍 | 2.02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 | 121,200円 | +1.1% | +0.1% | 3.55% | 10.08倍 | 0.74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
