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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 1,018 | 1,024 | 976 | 985 | -21 | -2.1% | 45,500 |
2011/08/11 | 975 | 1,007 | 970 | 1,006 | +10 | +1% | 58,100 |
2011/08/10 | 980 | 1,002 | 976 | 996 | +31 | +3.2% | 96,400 |
2011/08/09 | 958 | 969 | 936 | 965 | -23 | -2.3% | 77,300 |
2011/08/08 | 1,045 | 1,045 | 960 | 988 | -32 | -3.1% | 123,500 |
2011/08/05 | 992 | 1,020 | 970 | 1,020 | -2 | -0.2% | 43,200 |
2011/08/04 | 1,007 | 1,033 | 1,000 | 1,022 | +16 | +1.6% | 46,700 |
2011/08/03 | 1,048 | 1,048 | 1,006 | 1,006 | -62 | -5.8% | 55,800 |
2011/08/02 | 1,079 | 1,081 | 1,061 | 1,068 | -23 | -2.1% | 29,600 |
2011/08/01 | 1,069 | 1,108 | 1,069 | 1,091 | +24 | +2.2% | 45,500 |
2011/07/29 | 1,090 | 1,107 | 1,067 | 1,067 | -29 | -2.6% | 56,900 |
2011/07/28 | 1,110 | 1,113 | 1,091 | 1,096 | -21 | -1.9% | 15,400 |
2011/07/27 | 1,130 | 1,130 | 1,106 | 1,117 | -15 | -1.3% | 22,300 |
2011/07/26 | 1,151 | 1,156 | 1,132 | 1,132 | -18 | -1.6% | 28,700 |
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 |
3251~
3300
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 | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93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 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31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 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27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 | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66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 | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16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