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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 659 | 659 | 634 | 659 | +100 | +17.9% | 139,400 |
| 2008/10/10 | 520 | 568 | 480 | 559 | +16 | +2.9% | 194,300 |
| 2008/10/09 | 520 | 582 | 500 | 543 | +3 | +0.6% | 310,300 |
| 2008/10/08 | 582 | 610 | 530 | 540 | -82 | -13.2% | 250,800 |
| 2008/10/07 | 591 | 667 | 586 | 622 | -55 | -8.1% | 246,300 |
| 2008/10/06 | 759 | 759 | 671 | 677 | -90 | -11.7% | 154,700 |
| 2008/10/03 | 795 | 795 | 755 | 767 | +2 | +0.3% | 123,000 |
| 2008/10/02 | 847 | 860 | 762 | 765 | -82 | -9.7% | 171,600 |
| 2008/10/01 | 900 | 900 | 843 | 847 | -34 | -3.9% | 100,800 |
| 2008/09/30 | 811 | 899 | 800 | 881 | +25 | +2.9% | 216,400 |
| 2008/09/29 | 900 | 909 | 843 | 856 | -52 | -5.7% | 149,300 |
| 2008/09/26 | 933 | 942 | 902 | 908 | -35 | -3.7% | 124,700 |
| 2008/09/25 | 921 | 955 | 910 | 943 | -7 | -0.7% | 113,200 |
| 2008/09/24 | 962 | 972 | 935 | 950 | -42 | -4.2% | 162,300 |
| 2008/09/22 | 999 | 1,015 | 983 | 992 | +43 | +4.5% | 120,100 |
| 2008/09/19 | 961 | 966 | 928 | 949 | +22 | +2.4% | 157,900 |
| 2008/09/18 | 916 | 936 | 902 | 927 | -28 | -2.9% | 137,500 |
| 2008/09/17 | 1,015 | 1,019 | 951 | 955 | -34 | -3.4% | 139,500 |
| 2008/09/16 | 959 | 994 | 959 | 989 | -80 | -7.5% | 225,300 |
| 2008/09/12 | 1,053 | 1,075 | 1,034 | 1,069 | +36 | +3.5% | 122,000 |
| 2008/09/11 | 1,085 | 1,095 | 1,025 | 1,033 | -52 | -4.8% | 137,300 |
| 2008/09/10 | 1,075 | 1,115 | 1,064 | 1,085 | -8 | -0.7% | 177,400 |
| 2008/09/09 | 1,144 | 1,162 | 1,086 | 1,093 | -71 | -6.1% | 157,900 |
| 2008/09/08 | 1,140 | 1,167 | 1,135 | 1,164 | +71 | +6.5% | 187,300 |
| 2008/09/05 | 1,075 | 1,132 | 1,075 | 1,093 | -35 | -3.1% | 169,100 |
| 2008/09/04 | 1,170 | 1,185 | 1,128 | 1,128 | -47 | -4% | 111,300 |
| 2008/09/03 | 1,187 | 1,222 | 1,161 | 1,175 | -18 | -1.5% | 119,100 |
| 2008/09/02 | 1,231 | 1,258 | 1,185 | 1,193 | -23 | -1.9% | 167,800 |
| 2008/09/01 | 1,227 | 1,264 | 1,214 | 1,216 | -71 | -5.5% | 132,700 |
| 2008/08/29 | 1,289 | 1,304 | 1,265 | 1,287 | +3 | +0.2% | 98,000 |
| 2008/08/28 | 1,311 | 1,315 | 1,282 | 1,284 | -44 | -3.3% | 99,100 |
| 2008/08/27 | 1,366 | 1,369 | 1,315 | 1,328 | -36 | -2.6% | 78,900 |
| 2008/08/26 | 1,365 | 1,388 | 1,354 | 1,364 | -33 | -2.4% | 95,800 |
| 2008/08/25 | 1,422 | 1,446 | 1,393 | 1,397 | -25 | -1.8% | 92,200 |
| 2008/08/22 | 1,405 | 1,434 | 1,378 | 1,422 | +22 | +1.6% | 172,400 |
| 2008/08/21 | 1,446 | 1,453 | 1,398 | 1,400 | -32 | -2.2% | 75,200 |
| 2008/08/20 | 1,391 | 1,444 | 1,391 | 1,432 | +4 | +0.3% | 66,700 |
| 2008/08/19 | 1,401 | 1,439 | 1,394 | 1,428 | -23 | -1.6% | 42,700 |
| 2008/08/18 | 1,414 | 1,458 | 1,414 | 1,451 | +27 | +1.9% | 75,600 |
| 2008/08/15 | 1,462 | 1,462 | 1,404 | 1,424 | +1 | +0.1% | 81,500 |
| 2008/08/14 | 1,339 | 1,428 | 1,331 | 1,423 | +64 | +4.7% | 169,600 |
| 2008/08/13 | 1,400 | 1,400 | 1,330 | 1,359 | -67 | -4.7% | 138,600 |
| 2008/08/12 | 1,430 | 1,465 | 1,404 | 1,426 | -41 | -2.8% | 175,500 |
| 2008/08/11 | 1,400 | 1,478 | 1,383 | 1,467 | +187 | +14.6% | 341,100 |
| 2008/08/08 | 1,190 | 1,288 | 1,190 | 1,280 | +38 | +3.1% | 151,600 |
| 2008/08/07 | 1,270 | 1,287 | 1,239 | 1,242 | -25 | -2% | 109,400 |
| 2008/08/06 | 1,221 | 1,267 | 1,200 | 1,267 | +77 | +6.5% | 127,800 |
| 2008/08/05 | 1,200 | 1,212 | 1,184 | 1,190 | -30 | -2.5% | 120,900 |
| 2008/08/04 | 1,250 | 1,250 | 1,206 | 1,220 | -45 | -3.6% | 102,200 |
| 2008/08/01 | 1,320 | 1,334 | 1,261 | 1,265 | -95 | -7% | 140,300 |
4101～
4150
件表示中 / 6647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 | 370,500円 | +7.6% | -3.1% | 4.05% | 8.97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 | 300,000円 | 0.0% | +2.7% | 2.67% | 10.36倍 | 1.26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 | 289,300円 | +3.9% | +2.7% | 4.32% | 14.62倍 | 1.25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 | 542,000円 | +5.5% | -5.0% | 3.69% | 12.56倍 | 1.80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 |
| 日信号 | 108,300円 | +1.1% | +0.1% | 3.97% | 9.01倍 | 0.65倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
