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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 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 |
2011/05/13 | 1,050 | 1,054 | 1,015 | 1,025 | -33 | -3.1% | 41,700 |
2011/05/12 | 1,060 | 1,083 | 1,040 | 1,058 | -10 | -0.9% | 16,800 |
2011/05/11 | 1,099 | 1,099 | 1,054 | 1,068 | -31 | -2.8% | 51,100 |
2011/05/10 | 1,080 | 1,107 | 1,057 | 1,099 | +49 | +4.7% | 72,900 |
2011/05/09 | 1,030 | 1,050 | 1,027 | 1,050 | +19 | +1.8% | 42,200 |
2011/05/06 | 1,029 | 1,039 | 1,020 | 1,031 | -20 | -1.9% | 45,900 |
2011/05/02 | 1,048 | 1,086 | 1,023 | 1,051 | +115 | +12.3% | 111,500 |
2011/04/28 | 922 | 936 | 908 | 936 | +25 | +2.7% | 20,800 |
2011/04/27 | 921 | 921 | 906 | 911 | +1 | +0.1% | 13,600 |
2011/04/26 | 932 | 932 | 908 | 910 | -12 | -1.3% | 19,100 |
2011/04/25 | 939 | 940 | 914 | 922 | -16 | -1.7% | 13,200 |
2011/04/22 | 921 | 943 | 911 | 938 | +17 | +1.8% | 13,800 |
2011/04/21 | 923 | 933 | 921 | 921 | ±0 | ±0% | 16,900 |
2011/04/20 | 918 | 936 | 918 | 921 | +18 | +2% | 23,600 |
2011/04/19 | 906 | 914 | 898 | 903 | -18 | -2% | 16,800 |
2011/04/18 | 925 | 930 | 915 | 921 | +7 | +0.8% | 22,200 |
2011/04/15 | 926 | 938 | 910 | 914 | -22 | -2.4% | 28,000 |
2011/04/14 | 905 | 938 | 892 | 936 | +30 | +3.3% | 40,800 |
2011/04/13 | 885 | 914 | 869 | 906 | +22 | +2.5% | 40,300 |
2011/04/12 | 929 | 929 | 881 | 884 | -53 | -5.7% | 85,500 |
2011/04/11 | 943 | 954 | 933 | 937 | -1 | -0.1% | 18,200 |
2011/04/08 | 921 | 951 | 921 | 938 | +3 | +0.3% | 41,200 |
2011/04/07 | 951 | 966 | 920 | 935 | -29 | -3% | 56,100 |
2011/04/06 | 986 | 996 | 962 | 964 | -30 | -3% | 28,000 |
2011/04/05 | 1,019 | 1,020 | 979 | 994 | -14 | -1.4% | 31,800 |
2011/04/04 | 1,013 | 1,015 | 1,001 | 1,008 | -4 | -0.4% | 20,200 |
2011/04/01 | 1,045 | 1,047 | 1,012 | 1,012 | -33 | -3.2% | 27,600 |
2011/03/31 | 1,043 | 1,045 | 1,002 | 1,045 | +20 | +2% | 44,900 |
2011/03/30 | 1,001 | 1,029 | 971 | 1,025 | +23 | +2.3% | 41,500 |
2011/03/29 | 997 | 1,004 | 960 | 1,002 | +10 | +1% | 27,100 |
2011/03/28 | 977 | 992 | 966 | 992 | +5 | +0.5% | 26,400 |
2011/03/25 | 993 | 1,005 | 976 | 987 | +9 | +0.9% | 21,900 |
2011/03/24 | 997 | 1,012 | 973 | 978 | -26 | -2.6% | 46,200 |
2011/03/23 | 1,001 | 1,011 | 984 | 1,004 | +18 | +1.8% | 35,700 |
2011/03/22 | 973 | 996 | 973 | 986 | +27 | +2.8% | 46,400 |
2011/03/18 | 920 | 963 | 914 | 959 | +53 | +5.8% | 56,400 |
3301~
3350
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