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 |
|---|---|---|---|---|---|---|---|
| 2025/03/13 | 3,390 | 3,415 | 3,365 | 3,365 | -15 | -0.4% | 26,900 |
| 2025/03/12 | 3,385 | 3,390 | 3,365 | 3,380 | -20 | -0.6% | 24,000 |
| 2025/03/11 | 3,370 | 3,400 | 3,335 | 3,400 | +10 | +0.3% | 47,700 |
| 2025/03/10 | 3,415 | 3,415 | 3,385 | 3,390 | -20 | -0.6% | 22,700 |
| 2025/03/07 | 3,435 | 3,445 | 3,410 | 3,410 | -50 | -1.4% | 23,100 |
| 2025/03/06 | 3,425 | 3,470 | 3,425 | 3,460 | +35 | +1% | 23,600 |
| 2025/03/05 | 3,440 | 3,450 | 3,420 | 3,425 | -15 | -0.4% | 26,500 |
| 2025/03/04 | 3,420 | 3,440 | 3,395 | 3,440 | +15 | +0.4% | 22,300 |
| 2025/03/03 | 3,450 | 3,450 | 3,400 | 3,425 | +15 | +0.4% | 32,300 |
| 2025/02/28 | 3,385 | 3,420 | 3,380 | 3,410 | -15 | -0.4% | 45,100 |
| 2025/02/27 | 3,430 | 3,450 | 3,395 | 3,425 | -5 | -0.1% | 30,700 |
| 2025/02/26 | 3,420 | 3,470 | 3,420 | 3,430 | +25 | +0.7% | 40,600 |
| 2025/02/25 | 3,420 | 3,475 | 3,405 | 3,405 | ±0 | ±0% | 42,200 |
| 2025/02/21 | 3,410 | 3,440 | 3,370 | 3,405 | -30 | -0.9% | 50,100 |
| 2025/02/20 | 3,430 | 3,445 | 3,415 | 3,435 | -50 | -1.4% | 39,500 |
| 2025/02/19 | 3,500 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 21,000 |
| 2025/02/18 | 3,520 | 3,525 | 3,475 | 3,505 | -20 | -0.6% | 25,400 |
| 2025/02/17 | 3,500 | 3,545 | 3,485 | 3,525 | +5 | +0.1% | 42,700 |
| 2025/02/14 | 3,590 | 3,620 | 3,490 | 3,520 | -105 | -2.9% | 69,200 |
| 2025/02/13 | 3,580 | 3,625 | 3,580 | 3,625 | +60 | +1.7% | 37,300 |
| 2025/02/12 | 3,600 | 3,600 | 3,540 | 3,565 | -50 | -1.4% | 51,700 |
| 2025/02/10 | 3,590 | 3,620 | 3,575 | 3,615 | +15 | +0.4% | 25,300 |
| 2025/02/07 | 3,625 | 3,650 | 3,570 | 3,600 | -50 | -1.4% | 36,200 |
| 2025/02/06 | 3,675 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 32,000 |
| 2025/02/05 | 3,685 | 3,705 | 3,650 | 3,675 | -10 | -0.3% | 26,700 |
| 2025/02/04 | 3,745 | 3,780 | 3,685 | 3,685 | -25 | -0.7% | 27,400 |
| 2025/02/03 | 3,760 | 3,830 | 3,695 | 3,710 | -90 | -2.4% | 44,800 |
| 2025/01/31 | 3,830 | 3,830 | 3,785 | 3,800 | -30 | -0.8% | 23,600 |
| 2025/01/30 | 3,810 | 3,830 | 3,790 | 3,830 | +20 | +0.5% | 32,600 |
| 2025/01/29 | 3,845 | 3,845 | 3,805 | 3,810 | -35 | -0.9% | 30,700 |
| 2025/01/28 | 3,845 | 3,855 | 3,805 | 3,845 | -15 | -0.4% | 32,200 |
| 2025/01/27 | 3,850 | 3,860 | 3,835 | 3,860 | +25 | +0.7% | 33,200 |
| 2025/01/24 | 3,855 | 3,860 | 3,835 | 3,835 | -20 | -0.5% | 31,400 |
| 2025/01/23 | 3,850 | 3,880 | 3,805 | 3,855 | -10 | -0.3% | 20,100 |
| 2025/01/22 | 3,850 | 3,875 | 3,835 | 3,865 | +20 | +0.5% | 41,200 |
| 2025/01/21 | 3,890 | 3,900 | 3,840 | 3,845 | -10 | -0.3% | 30,100 |
| 2025/01/20 | 3,830 | 3,860 | 3,810 | 3,855 | +30 | +0.8% | 42,900 |
| 2025/01/17 | 3,840 | 3,855 | 3,805 | 3,825 | -15 | -0.4% | 36,300 |
| 2025/01/16 | 3,850 | 3,860 | 3,835 | 3,840 | -15 | -0.4% | 24,000 |
| 2025/01/15 | 3,860 | 3,880 | 3,825 | 3,855 | +15 | +0.4% | 34,400 |
| 2025/01/14 | 3,855 | 3,920 | 3,840 | 3,840 | -25 | -0.6% | 49,100 |
| 2025/01/10 | 3,870 | 3,915 | 3,865 | 3,865 | -20 | -0.5% | 25,000 |
| 2025/01/09 | 3,920 | 3,945 | 3,865 | 3,885 | -35 | -0.9% | 31,700 |
| 2025/01/08 | 3,900 | 3,965 | 3,900 | 3,920 | -10 | -0.3% | 24,600 |
| 2025/01/07 | 4,015 | 4,015 | 3,930 | 3,930 | -70 | -1.8% | 35,700 |
| 2025/01/06 | 4,010 | 4,035 | 3,970 | 4,000 | -5 | -0.1% | 42,500 |
| 2024/12/30 | 4,060 | 4,070 | 3,995 | 4,005 | -55 | -1.4% | 34,900 |
| 2024/12/27 | 4,105 | 4,105 | 4,050 | 4,060 | -10 | -0.2% | 10,700 |
| 2024/12/26 | 4,100 | 4,100 | 4,045 | 4,070 | -5 | -0.1% | 19,000 |
| 2024/12/25 | 4,050 | 4,075 | 4,035 | 4,075 | +5 | +0.1% | 6,300 |
301～
350
件表示中 / 6860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 | 577,000円 | +15.9% | +16.0% | 2.60% | 10.94倍 | 1.12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 |
| ホーチキ | 193,600円 | +3.9% | +1.3% | 2.07% | 16.05倍 | 2.11倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＰＨＣＨＤ | 108,900円 | -1.3% | +244.3% | 3.86% | 8.95倍 | 0.85倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ヨコオ | 550,000円 | +7.7% | +17.6% | 1.16% | 28.49倍 | 2.13倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
| 東光高岳 | 748,000円 | +2.6% | +0.2% | 1.79% | 11.94倍 | 1.76倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
