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 |
---|---|---|---|---|---|---|---|
2011/07/25 | 1,161 | 1,163 | 1,150 | 1,150 | -18 | -1.5% | 24,500 |
2011/07/22 | 1,166 | 1,170 | 1,150 | 1,168 | +10 | +0.9% | 14,100 |
2011/07/21 | 1,160 | 1,180 | 1,151 | 1,158 | -5 | -0.4% | 13,200 |
2011/07/20 | 1,160 | 1,182 | 1,160 | 1,163 | +3 | +0.3% | 7,100 |
2011/07/19 | 1,180 | 1,184 | 1,155 | 1,160 | -19 | -1.6% | 19,100 |
2011/07/15 | 1,162 | 1,179 | 1,150 | 1,179 | +24 | +2.1% | 26,800 |
2011/07/14 | 1,158 | 1,164 | 1,154 | 1,155 | -3 | -0.3% | 8,900 |
2011/07/13 | 1,150 | 1,169 | 1,150 | 1,158 | -5 | -0.4% | 16,700 |
2011/07/12 | 1,141 | 1,168 | 1,135 | 1,163 | -1 | -0.1% | 19,400 |
2011/07/11 | 1,158 | 1,165 | 1,149 | 1,164 | -6 | -0.5% | 28,100 |
2011/07/08 | 1,183 | 1,183 | 1,170 | 1,170 | -6 | -0.5% | 21,300 |
2011/07/07 | 1,161 | 1,182 | 1,159 | 1,176 | +2 | +0.2% | 33,500 |
2011/07/06 | 1,187 | 1,187 | 1,168 | 1,174 | -10 | -0.8% | 35,300 |
2011/07/05 | 1,197 | 1,200 | 1,184 | 1,184 | -5 | -0.4% | 30,500 |
2011/07/04 | 1,202 | 1,220 | 1,189 | 1,189 | +6 | +0.5% | 40,700 |
2011/07/01 | 1,164 | 1,210 | 1,151 | 1,183 | +36 | +3.1% | 73,500 |
2011/06/30 | 1,103 | 1,150 | 1,103 | 1,147 | +29 | +2.6% | 50,400 |
2011/06/29 | 1,099 | 1,118 | 1,096 | 1,118 | +20 | +1.8% | 51,900 |
2011/06/28 | 1,100 | 1,100 | 1,090 | 1,098 | +26 | +2.4% | 29,900 |
2011/06/27 | 1,071 | 1,078 | 1,067 | 1,072 | -11 | -1% | 16,000 |
2011/06/24 | 1,076 | 1,089 | 1,072 | 1,083 | +4 | +0.4% | 22,200 |
2011/06/23 | 1,079 | 1,098 | 1,066 | 1,079 | -16 | -1.5% | 48,900 |
2011/06/22 | 1,087 | 1,105 | 1,087 | 1,095 | +9 | +0.8% | 44,000 |
2011/06/21 | 1,057 | 1,086 | 1,055 | 1,086 | +29 | +2.7% | 52,000 |
2011/06/20 | 1,021 | 1,062 | 1,020 | 1,057 | +35 | +3.4% | 36,000 |
2011/06/17 | 1,032 | 1,047 | 1,018 | 1,022 | -16 | -1.5% | 30,400 |
2011/06/16 | 1,048 | 1,059 | 1,037 | 1,038 | -10 | -1% | 18,100 |
2011/06/15 | 1,052 | 1,070 | 1,042 | 1,048 | +3 | +0.3% | 26,100 |
2011/06/14 | 1,033 | 1,047 | 1,022 | 1,045 | +8 | +0.8% | 15,100 |
2011/06/13 | 1,005 | 1,044 | 1,005 | 1,037 | +9 | +0.9% | 19,700 |
2011/06/10 | 1,045 | 1,054 | 1,020 | 1,028 | -27 | -2.6% | 51,600 |
2011/06/09 | 1,060 | 1,063 | 1,049 | 1,055 | -12 | -1.1% | 22,800 |
2011/06/08 | 1,061 | 1,070 | 1,051 | 1,067 | +4 | +0.4% | 17,600 |
2011/06/07 | 1,060 | 1,069 | 1,049 | 1,063 | +1 | +0.1% | 20,900 |
2011/06/06 | 1,073 | 1,080 | 1,061 | 1,062 | -11 | -1% | 10,900 |
2011/06/03 | 1,091 | 1,091 | 1,065 | 1,073 | -11 | -1% | 30,900 |
2011/06/02 | 1,041 | 1,089 | 1,038 | 1,084 | +13 | +1.2% | 54,900 |
2011/06/01 | 1,065 | 1,071 | 1,048 | 1,071 | +15 | +1.4% | 32,100 |
2011/05/31 | 1,038 | 1,071 | 1,036 | 1,056 | +25 | +2.4% | 38,800 |
2011/05/30 | 1,019 | 1,032 | 1,008 | 1,031 | +15 | +1.5% | 15,000 |
2011/05/27 | 1,021 | 1,028 | 1,010 | 1,016 | -4 | -0.4% | 11,600 |
2011/05/26 | 1,028 | 1,029 | 1,011 | 1,020 | +6 | +0.6% | 21,500 |
2011/05/25 | 1,038 | 1,038 | 1,004 | 1,014 | -15 | -1.5% | 20,400 |
2011/05/24 | 1,039 | 1,039 | 1,022 | 1,029 | -9 | -0.9% | 13,100 |
2011/05/23 | 1,019 | 1,038 | 999 | 1,038 | +18 | +1.8% | 36,100 |
2011/05/20 | 1,027 | 1,030 | 1,018 | 1,020 | -4 | -0.4% | 9,300 |
2011/05/19 | 1,032 | 1,040 | 1,024 | 1,024 | +6 | +0.6% | 25,700 |
2011/05/18 | 1,016 | 1,027 | 1,012 | 1,018 | +6 | +0.6% | 16,700 |
2011/05/17 | 988 | 1,024 | 986 | 1,012 | +27 | +2.7% | 21,900 |
2011/05/16 | 995 | 1,012 | 985 | 985 | -40 | -3.9% | 29,800 |
3251~
3300
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