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 |
---|---|---|---|---|---|---|---|
2008/02/22 | 1,857 | 1,990 | 1,857 | 1,959 | +42 | +2.2% | 189,700 |
2008/02/21 | 1,866 | 1,950 | 1,866 | 1,917 | +54 | +2.9% | 123,900 |
2008/02/20 | 1,899 | 1,930 | 1,827 | 1,863 | -20 | -1.1% | 141,700 |
2008/02/19 | 1,900 | 1,923 | 1,859 | 1,883 | +15 | +0.8% | 105,800 |
2008/02/18 | 1,790 | 1,880 | 1,780 | 1,868 | +98 | +5.5% | 125,900 |
2008/02/15 | 1,747 | 1,794 | 1,665 | 1,770 | +40 | +2.3% | 113,500 |
2008/02/14 | 1,679 | 1,750 | 1,661 | 1,730 | +72 | +4.3% | 112,000 |
2008/02/13 | 1,635 | 1,664 | 1,603 | 1,658 | +25 | +1.5% | 143,000 |
2008/02/12 | 1,633 | 1,633 | 1,600 | 1,633 | +200 | +14% | 264,000 |
2008/02/08 | 1,463 | 1,520 | 1,420 | 1,433 | -80 | -5.3% | 68,100 |
2008/02/07 | 1,510 | 1,548 | 1,472 | 1,513 | +3 | +0.2% | 78,000 |
2008/02/06 | 1,600 | 1,600 | 1,501 | 1,510 | -151 | -9.1% | 112,500 |
2008/02/05 | 1,716 | 1,725 | 1,647 | 1,661 | -66 | -3.8% | 45,000 |
2008/02/04 | 1,741 | 1,775 | 1,718 | 1,727 | -7 | -0.4% | 47,900 |
2008/02/01 | 1,758 | 1,788 | 1,734 | 1,734 | -25 | -1.4% | 20,200 |
2008/01/31 | 1,698 | 1,775 | 1,695 | 1,759 | +78 | +4.6% | 54,500 |
2008/01/30 | 1,666 | 1,720 | 1,655 | 1,681 | +36 | +2.2% | 50,500 |
2008/01/29 | 1,654 | 1,665 | 1,635 | 1,645 | +51 | +3.2% | 30,500 |
2008/01/28 | 1,637 | 1,668 | 1,586 | 1,594 | -105 | -6.2% | 41,900 |
2008/01/25 | 1,668 | 1,710 | 1,657 | 1,699 | +52 | +3.2% | 31,600 |
2008/01/24 | 1,551 | 1,650 | 1,551 | 1,647 | +100 | +6.5% | 34,800 |
2008/01/23 | 1,563 | 1,675 | 1,516 | 1,547 | -4 | -0.3% | 69,900 |
2008/01/22 | 1,605 | 1,639 | 1,548 | 1,551 | -84 | -5.1% | 38,100 |
2008/01/21 | 1,654 | 1,715 | 1,630 | 1,635 | -80 | -4.7% | 45,800 |
2008/01/18 | 1,636 | 1,750 | 1,600 | 1,715 | +20 | +1.2% | 53,900 |
2008/01/17 | 1,670 | 1,733 | 1,655 | 1,695 | +22 | +1.3% | 65,100 |
2008/01/16 | 1,737 | 1,762 | 1,671 | 1,673 | -94 | -5.3% | 35,100 |
2008/01/15 | 1,902 | 1,918 | 1,755 | 1,767 | -95 | -5.1% | 59,700 |
2008/01/11 | 1,909 | 1,941 | 1,861 | 1,862 | -9 | -0.5% | 84,600 |
2008/01/10 | 1,986 | 1,986 | 1,871 | 1,871 | -85 | -4.3% | 78,300 |
2008/01/09 | 1,900 | 1,985 | 1,863 | 1,956 | +12 | +0.6% | 32,900 |
2008/01/08 | 1,969 | 1,985 | 1,931 | 1,944 | -29 | -1.5% | 35,600 |
2008/01/07 | 2,010 | 2,030 | 1,960 | 1,973 | -52 | -2.6% | 71,100 |
2008/01/04 | 2,025 | 2,070 | 2,015 | 2,025 | -120 | -5.6% | 28,200 |
2007/12/28 | 2,115 | 2,150 | 2,075 | 2,145 | -15 | -0.7% | 22,100 |
2007/12/27 | 2,170 | 2,180 | 2,090 | 2,160 | +15 | +0.7% | 67,600 |
2007/12/26 | 1,995 | 2,170 | 1,995 | 2,145 | +150 | +7.5% | 93,200 |
2007/12/25 | 2,075 | 2,075 | 1,984 | 1,995 | -10 | -0.5% | 66,600 |
2007/12/21 | 1,965 | 2,010 | 1,935 | 2,005 | ±0 | ±0% | 47,900 |
2007/12/20 | 1,999 | 2,015 | 1,958 | 2,005 | +5 | +0.3% | 39,100 |
2007/12/19 | 2,025 | 2,055 | 1,990 | 2,000 | -60 | -2.9% | 54,700 |
2007/12/18 | 2,075 | 2,085 | 2,045 | 2,060 | -35 | -1.7% | 64,200 |
2007/12/17 | 2,140 | 2,150 | 2,080 | 2,095 | -75 | -3.5% | 36,600 |
2007/12/14 | 2,155 | 2,200 | 2,155 | 2,170 | -25 | -1.1% | 33,500 |
2007/12/13 | 2,265 | 2,265 | 2,185 | 2,195 | -65 | -2.9% | 26,200 |
2007/12/12 | 2,225 | 2,270 | 2,185 | 2,260 | +25 | +1.1% | 26,100 |
2007/12/11 | 2,160 | 2,250 | 2,160 | 2,235 | +75 | +3.5% | 44,200 |
2007/12/10 | 2,170 | 2,185 | 2,155 | 2,160 | +30 | +1.4% | 30,300 |
2007/12/07 | 2,085 | 2,160 | 2,085 | 2,130 | +10 | +0.5% | 19,600 |
2007/12/06 | 2,130 | 2,130 | 2,105 | 2,120 | +5 | +0.2% | 24,600 |
4101~
4150
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