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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 4,095 | 4,095 | 3,965 | 3,975 | -35 | -0.9% | 36,300 |
| 2024/01/15 | 3,930 | 4,015 | 3,930 | 4,010 | +85 | +2.2% | 40,700 |
| 2024/01/12 | 3,915 | 3,935 | 3,885 | 3,925 | +10 | +0.3% | 35,800 |
| 2024/01/11 | 3,920 | 3,945 | 3,900 | 3,915 | +40 | +1% | 31,500 |
| 2024/01/10 | 3,835 | 3,885 | 3,835 | 3,875 | +45 | +1.2% | 33,200 |
| 2024/01/09 | 3,830 | 3,835 | 3,800 | 3,830 | +40 | +1.1% | 25,800 |
| 2024/01/05 | 3,815 | 3,815 | 3,765 | 3,790 | +15 | +0.4% | 22,100 |
| 2024/01/04 | 3,815 | 3,820 | 3,740 | 3,775 | ±0 | ±0% | 21,500 |
| 2023/12/29 | 3,760 | 3,775 | 3,750 | 3,775 | +10 | +0.3% | 18,400 |
| 2023/12/28 | 3,715 | 3,765 | 3,715 | 3,765 | +40 | +1.1% | 18,800 |
| 2023/12/27 | 3,700 | 3,725 | 3,675 | 3,725 | +50 | +1.4% | 33,400 |
| 2023/12/26 | 3,660 | 3,685 | 3,655 | 3,675 | ±0 | ±0% | 18,800 |
| 2023/12/25 | 3,735 | 3,735 | 3,675 | 3,675 | -35 | -0.9% | 18,100 |
| 2023/12/22 | 3,705 | 3,730 | 3,690 | 3,710 | -5 | -0.1% | 20,000 |
| 2023/12/21 | 3,695 | 3,720 | 3,675 | 3,715 | ±0 | ±0% | 35,600 |
| 2023/12/20 | 3,670 | 3,735 | 3,670 | 3,715 | +35 | +1% | 33,200 |
| 2023/12/19 | 3,690 | 3,705 | 3,630 | 3,680 | -5 | -0.1% | 32,900 |
| 2023/12/18 | 3,735 | 3,740 | 3,670 | 3,685 | -15 | -0.4% | 53,700 |
| 2023/12/15 | 3,660 | 3,705 | 3,655 | 3,700 | +15 | +0.4% | 37,200 |
| 2023/12/14 | 3,690 | 3,705 | 3,660 | 3,685 | +20 | +0.5% | 39,400 |
| 2023/12/13 | 3,660 | 3,690 | 3,650 | 3,665 | +5 | +0.1% | 26,000 |
| 2023/12/12 | 3,660 | 3,685 | 3,640 | 3,660 | +25 | +0.7% | 32,500 |
| 2023/12/11 | 3,575 | 3,645 | 3,575 | 3,635 | +75 | +2.1% | 27,000 |
| 2023/12/08 | 3,580 | 3,615 | 3,525 | 3,560 | -90 | -2.5% | 67,200 |
| 2023/12/07 | 3,675 | 3,685 | 3,645 | 3,650 | -35 | -0.9% | 28,200 |
| 2023/12/06 | 3,660 | 3,705 | 3,625 | 3,685 | +30 | +0.8% | 46,600 |
| 2023/12/05 | 3,690 | 3,725 | 3,655 | 3,655 | -45 | -1.2% | 29,100 |
| 2023/12/04 | 3,705 | 3,725 | 3,690 | 3,700 | ±0 | ±0% | 19,000 |
| 2023/12/01 | 3,700 | 3,720 | 3,695 | 3,700 | ±0 | ±0% | 21,000 |
| 2023/11/30 | 3,690 | 3,715 | 3,675 | 3,700 | +10 | +0.3% | 23,700 |
| 2023/11/29 | 3,740 | 3,740 | 3,690 | 3,690 | -50 | -1.3% | 19,600 |
| 2023/11/28 | 3,715 | 3,745 | 3,710 | 3,740 | +35 | +0.9% | 32,100 |
| 2023/11/27 | 3,765 | 3,770 | 3,700 | 3,705 | -30 | -0.8% | 16,200 |
| 2023/11/24 | 3,745 | 3,765 | 3,730 | 3,735 | +10 | +0.3% | 15,800 |
| 2023/11/22 | 3,685 | 3,735 | 3,685 | 3,725 | +40 | +1.1% | 18,600 |
| 2023/11/21 | 3,695 | 3,710 | 3,640 | 3,685 | +25 | +0.7% | 42,200 |
| 2023/11/20 | 3,700 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 31,300 |
| 2023/11/17 | 3,635 | 3,685 | 3,630 | 3,680 | +50 | +1.4% | 20,300 |
| 2023/11/16 | 3,640 | 3,655 | 3,600 | 3,630 | -20 | -0.5% | 26,800 |
| 2023/11/15 | 3,635 | 3,665 | 3,610 | 3,650 | +35 | +1% | 30,300 |
| 2023/11/14 | 3,620 | 3,635 | 3,580 | 3,615 | +20 | +0.6% | 31,900 |
| 2023/11/13 | 3,595 | 3,610 | 3,540 | 3,595 | -70 | -1.9% | 43,400 |
| 2023/11/10 | 3,675 | 3,690 | 3,630 | 3,665 | ±0 | ±0% | 40,200 |
| 2023/11/09 | 3,615 | 3,670 | 3,615 | 3,665 | +55 | +1.5% | 35,000 |
| 2023/11/08 | 3,675 | 3,675 | 3,605 | 3,610 | -65 | -1.8% | 63,600 |
| 2023/11/07 | 3,725 | 3,730 | 3,665 | 3,675 | ±0 | ±0% | 26,500 |
| 2023/11/06 | 3,730 | 3,730 | 3,665 | 3,675 | +40 | +1.1% | 33,000 |
| 2023/11/02 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 13,100 |
| 2023/11/01 | 3,655 | 3,665 | 3,630 | 3,635 | +25 | +0.7% | 27,900 |
| 2023/10/31 | 3,550 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 27,400 |
301～
350
件表示中 / 6577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 | 318,000円 | -0.7% | -5.1% | 4.72% | 7.93倍 | 0.69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 |
| 古野電 | 216,300円 | +8.8% | +53.0% | 4.16% | 7.59倍 | 1.00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 |
| 日セラミ | 252,800円 | +3.9% | +2.7% | 4.94% | 12.89倍 | 1.10倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| 芝浦電子 | 422,000円 | +4.3% | +1.8% | 3.55% | 17.06倍 | 1.82倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| イリソ電子 | 241,800円 | -0.5% | -34.6% | 4.14% | 38.62倍 | 0.74倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
