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 |
---|---|---|---|---|---|---|---|
2007/07/11 | 2,410 | 2,440 | 2,400 | 2,405 | -45 | -1.8% | 30,900 |
2007/07/10 | 2,465 | 2,470 | 2,430 | 2,450 | +15 | +0.6% | 25,900 |
2007/07/09 | 2,385 | 2,465 | 2,380 | 2,435 | +50 | +2.1% | 45,700 |
2007/07/06 | 2,415 | 2,450 | 2,370 | 2,385 | -45 | -1.9% | 52,400 |
2007/07/05 | 2,460 | 2,475 | 2,415 | 2,430 | -35 | -1.4% | 46,500 |
2007/07/04 | 2,510 | 2,510 | 2,455 | 2,465 | -45 | -1.8% | 64,300 |
2007/07/03 | 2,530 | 2,555 | 2,505 | 2,510 | +5 | +0.2% | 117,300 |
2007/07/02 | 2,480 | 2,540 | 2,470 | 2,505 | +65 | +2.7% | 109,100 |
2007/06/29 | 2,490 | 2,495 | 2,430 | 2,440 | -75 | -3% | 128,000 |
2007/06/28 | 2,550 | 2,565 | 2,490 | 2,515 | -25 | -1% | 92,700 |
2007/06/27 | 2,525 | 2,575 | 2,490 | 2,540 | +55 | +2.2% | 151,500 |
2007/06/26 | 2,500 | 2,515 | 2,430 | 2,485 | -35 | -1.4% | 70,300 |
2007/06/25 | 2,535 | 2,545 | 2,495 | 2,520 | -20 | -0.8% | 49,200 |
2007/06/22 | 2,520 | 2,540 | 2,510 | 2,540 | ±0 | ±0% | 37,000 |
2007/06/21 | 2,545 | 2,585 | 2,525 | 2,540 | -50 | -1.9% | 93,800 |
2007/06/20 | 2,495 | 2,620 | 2,460 | 2,590 | +115 | +4.6% | 160,300 |
2007/06/19 | 2,520 | 2,520 | 2,470 | 2,475 | -50 | -2% | 72,500 |
2007/06/18 | 2,485 | 2,545 | 2,485 | 2,525 | +45 | +1.8% | 57,000 |
2007/06/15 | 2,440 | 2,485 | 2,420 | 2,480 | +25 | +1% | 63,000 |
2007/06/14 | 2,425 | 2,465 | 2,395 | 2,455 | +35 | +1.4% | 40,400 |
2007/06/13 | 2,395 | 2,435 | 2,365 | 2,420 | -15 | -0.6% | 67,600 |
2007/06/12 | 2,490 | 2,490 | 2,425 | 2,435 | -25 | -1% | 21,900 |
2007/06/11 | 2,500 | 2,520 | 2,430 | 2,460 | -10 | -0.4% | 79,500 |
2007/06/08 | 2,485 | 2,485 | 2,440 | 2,470 | -55 | -2.2% | 81,600 |
2007/06/07 | 2,455 | 2,550 | 2,435 | 2,525 | +75 | +3.1% | 150,900 |
2007/06/06 | 2,510 | 2,535 | 2,400 | 2,450 | +95 | +4% | 304,200 |
2007/06/05 | 2,365 | 2,365 | 2,320 | 2,355 | -10 | -0.4% | 31,300 |
2007/06/04 | 2,400 | 2,400 | 2,350 | 2,365 | -40 | -1.7% | 41,700 |
2007/06/01 | 2,330 | 2,430 | 2,330 | 2,405 | +85 | +3.7% | 108,100 |
2007/05/31 | 2,295 | 2,330 | 2,285 | 2,320 | +20 | +0.9% | 50,200 |
2007/05/30 | 2,305 | 2,320 | 2,290 | 2,300 | ±0 | ±0% | 51,100 |
2007/05/29 | 2,190 | 2,305 | 2,175 | 2,300 | +100 | +4.5% | 99,600 |
2007/05/28 | 2,175 | 2,205 | 2,175 | 2,200 | +25 | +1.1% | 21,500 |
2007/05/25 | 2,175 | 2,190 | 2,135 | 2,175 | -55 | -2.5% | 43,200 |
2007/05/24 | 2,200 | 2,240 | 2,200 | 2,230 | -20 | -0.9% | 26,500 |
2007/05/23 | 2,265 | 2,275 | 2,230 | 2,250 | -5 | -0.2% | 40,000 |
2007/05/22 | 2,175 | 2,265 | 2,160 | 2,255 | +90 | +4.2% | 57,800 |
2007/05/21 | 2,175 | 2,200 | 2,155 | 2,165 | -15 | -0.7% | 79,200 |
2007/05/18 | 2,170 | 2,195 | 2,120 | 2,180 | -15 | -0.7% | 86,900 |
2007/05/17 | 2,225 | 2,300 | 2,185 | 2,195 | +45 | +2.1% | 100,200 |
2007/05/16 | 2,140 | 2,160 | 2,080 | 2,150 | -15 | -0.7% | 50,500 |
2007/05/15 | 2,180 | 2,190 | 2,155 | 2,165 | -35 | -1.6% | 48,300 |
2007/05/14 | 2,140 | 2,300 | 2,140 | 2,200 | +125 | +6% | 125,600 |
2007/05/11 | 2,100 | 2,110 | 2,075 | 2,075 | -50 | -2.4% | 40,400 |
2007/05/10 | 2,150 | 2,150 | 2,110 | 2,125 | -5 | -0.2% | 33,400 |
2007/05/09 | 2,145 | 2,150 | 2,105 | 2,130 | -40 | -1.8% | 33,300 |
2007/05/08 | 2,160 | 2,195 | 2,155 | 2,170 | -5 | -0.2% | 40,400 |
2007/05/07 | 2,200 | 2,220 | 2,165 | 2,175 | -60 | -2.7% | 51,600 |
2007/05/02 | 2,240 | 2,245 | 2,195 | 2,235 | -5 | -0.2% | 26,300 |
2007/05/01 | 2,285 | 2,295 | 2,235 | 2,240 | -40 | -1.8% | 35,800 |
4251~
4300
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