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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 3,985 | 3,985 | 3,935 | 3,950 | -25 | -0.6% | 22,000 |
| 2024/02/05 | 3,980 | 4,005 | 3,975 | 3,975 | +5 | +0.1% | 13,100 |
| 2024/02/02 | 3,990 | 3,990 | 3,950 | 3,970 | -10 | -0.3% | 19,000 |
| 2024/02/01 | 4,030 | 4,030 | 3,970 | 3,980 | -50 | -1.2% | 27,200 |
| 2024/01/31 | 4,000 | 4,040 | 3,980 | 4,030 | +5 | +0.1% | 21,200 |
| 2024/01/30 | 4,070 | 4,070 | 4,015 | 4,025 | -45 | -1.1% | 18,800 |
| 2024/01/29 | 4,075 | 4,075 | 4,010 | 4,070 | +35 | +0.9% | 22,800 |
| 2024/01/26 | 4,060 | 4,060 | 4,005 | 4,035 | -35 | -0.9% | 22,500 |
| 2024/01/25 | 4,025 | 4,075 | 4,025 | 4,070 | +40 | +1% | 17,900 |
| 2024/01/24 | 4,080 | 4,100 | 4,030 | 4,030 | -40 | -1% | 22,500 |
| 2024/01/23 | 4,080 | 4,110 | 4,040 | 4,070 | -15 | -0.4% | 34,900 |
| 2024/01/22 | 4,080 | 4,100 | 4,050 | 4,085 | +95 | +2.4% | 37,900 |
| 2024/01/19 | 3,995 | 4,020 | 3,990 | 3,990 | +20 | +0.5% | 25,000 |
| 2024/01/18 | 4,025 | 4,035 | 3,970 | 3,970 | -25 | -0.6% | 24,000 |
| 2024/01/17 | 4,020 | 4,050 | 3,995 | 3,995 | +20 | +0.5% | 29,200 |
| 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 |
351～
400
件表示中 / 6642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 | 367,500円 | +7.6% | -3.1% | 4.08% | 8.90倍 | 0.80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 | 302,500円 | 0.0% | +2.7% | 2.64% | 10.45倍 | 1.28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 |
| 日セラミ | 300,000円 | +3.9% | +2.7% | 4.17% | 15.16倍 | 1.29倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
| 日置電 | 538,000円 | +5.5% | -5.0% | 3.72% | 12.47倍 | 1.83倍 |
|
各種テスターなど電気測定器の中堅メーカー。電子測定器、現場測定器に注力。アジア展開強化 |
| ＪＤＩ | 1,900円 | -20.2% | - | 0.00% | - | -2.41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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
