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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 2,230 | 2,280 | 2,220 | 2,280 | +85 | +3.9% | 77,000 |
2007/04/26 | 2,160 | 2,195 | 2,135 | 2,195 | +35 | +1.6% | 38,500 |
2007/04/25 | 2,150 | 2,165 | 2,135 | 2,160 | +25 | +1.2% | 47,600 |
2007/04/24 | 2,110 | 2,140 | 2,100 | 2,135 | ±0 | ±0% | 45,200 |
2007/04/23 | 2,185 | 2,185 | 2,120 | 2,135 | -25 | -1.2% | 38,700 |
2007/04/20 | 2,190 | 2,190 | 2,150 | 2,160 | -30 | -1.4% | 57,000 |
2007/04/19 | 2,200 | 2,235 | 2,170 | 2,190 | -15 | -0.7% | 72,900 |
2007/04/18 | 2,200 | 2,245 | 2,190 | 2,205 | -10 | -0.5% | 67,200 |
2007/04/17 | 2,230 | 2,260 | 2,205 | 2,215 | +20 | +0.9% | 83,900 |
2007/04/16 | 2,200 | 2,255 | 2,185 | 2,195 | -10 | -0.5% | 61,000 |
2007/04/13 | 2,240 | 2,240 | 2,195 | 2,205 | -45 | -2% | 63,900 |
2007/04/12 | 2,230 | 2,255 | 2,225 | 2,250 | +10 | +0.4% | 52,600 |
2007/04/11 | 2,300 | 2,310 | 2,230 | 2,240 | -50 | -2.2% | 81,800 |
2007/04/10 | 2,350 | 2,350 | 2,280 | 2,290 | -45 | -1.9% | 63,600 |
2007/04/09 | 2,300 | 2,340 | 2,300 | 2,335 | +35 | +1.5% | 35,100 |
2007/04/06 | 2,355 | 2,355 | 2,295 | 2,300 | -30 | -1.3% | 48,900 |
2007/04/05 | 2,370 | 2,370 | 2,325 | 2,330 | -40 | -1.7% | 31,100 |
2007/04/04 | 2,340 | 2,375 | 2,335 | 2,370 | +40 | +1.7% | 74,900 |
2007/04/03 | 2,395 | 2,395 | 2,330 | 2,330 | -65 | -2.7% | 89,100 |
2007/04/02 | 2,520 | 2,525 | 2,390 | 2,395 | -115 | -4.6% | 88,100 |
2007/03/30 | 2,530 | 2,560 | 2,490 | 2,510 | -5 | -0.2% | 76,000 |
2007/03/29 | 2,470 | 2,520 | 2,430 | 2,515 | +45 | +1.8% | 75,700 |
2007/03/28 | 2,480 | 2,495 | 2,455 | 2,470 | -5 | -0.2% | 72,200 |
2007/03/27 | 2,480 | 2,535 | 2,445 | 2,475 | -58.3 | -2.3% | 93,500 |
2007/03/26 | 2,506.7 | 2,573.3 | 2,473.3 | 2,533.3 | +60 | +2.4% | 134,850 |
2007/03/23 | 2,440 | 2,480 | 2,433.3 | 2,473.3 | +73.3 | +3.1% | 79,650 |
2007/03/22 | 2,366.7 | 2,426.7 | 2,366.7 | 2,400 | +46.7 | +2% | 67,500 |
2007/03/20 | 2,386.7 | 2,393.3 | 2,346.7 | 2,353.3 | -26.7 | -1.1% | 85,800 |
2007/03/19 | 2,380 | 2,400 | 2,340 | 2,380 | -13.3 | -0.6% | 68,700 |
2007/03/16 | 2,426.7 | 2,440 | 2,380 | 2,393.3 | -33.4 | -1.4% | 82,050 |
2007/03/15 | 2,433.3 | 2,433.3 | 2,406.7 | 2,426.7 | +6.7 | +0.3% | 59,250 |
2007/03/14 | 2,466.7 | 2,480 | 2,406.7 | 2,420 | -46.7 | -1.9% | 82,800 |
2007/03/13 | 2,486.7 | 2,493.3 | 2,466.7 | 2,466.7 | -6.6 | -0.3% | 84,000 |
2007/03/12 | 2,513.3 | 2,513.3 | 2,466.7 | 2,473.3 | -6.7 | -0.3% | 102,750 |
2007/03/09 | 2,466.7 | 2,506.7 | 2,460 | 2,480 | +6.7 | +0.3% | 111,000 |
2007/03/08 | 2,466.7 | 2,500 | 2,440 | 2,473.3 | +6.6 | +0.3% | 76,200 |
2007/03/07 | 2,600 | 2,600 | 2,446.7 | 2,466.7 | -33.3 | -1.3% | 86,250 |
2007/03/06 | 2,513.3 | 2,526.7 | 2,473.3 | 2,500 | +20 | +0.8% | 92,100 |
2007/03/05 | 2,566.7 | 2,593.3 | 2,460 | 2,480 | -120 | -4.6% | 82,950 |
2007/03/02 | 2,613.3 | 2,620 | 2,580 | 2,600 | +6.7 | +0.3% | 54,300 |
2007/03/01 | 2,593.3 | 2,626.7 | 2,586.7 | 2,593.3 | -20 | -0.8% | 102,600 |
2007/02/28 | 2,560 | 2,620 | 2,520 | 2,613.3 | -46.7 | -1.8% | 78,150 |
2007/02/27 | 2,680 | 2,686.7 | 2,646.7 | 2,660 | ±0 | ±0% | 45,750 |
2007/02/26 | 2,673.3 | 2,700 | 2,653.3 | 2,660 | ±0 | ±0% | 48,750 |
2007/02/23 | 2,640 | 2,660 | 2,640 | 2,660 | -6.7 | -0.3% | 60,450 |
2007/02/22 | 2,680 | 2,693.3 | 2,653.3 | 2,666.7 | -20 | -0.7% | 60,150 |
2007/02/21 | 2,680 | 2,706.7 | 2,666.7 | 2,686.7 | +13.4 | +0.5% | 149,850 |
2007/02/20 | 2,693.3 | 2,706.7 | 2,666.7 | 2,673.3 | -13.4 | -0.5% | 96,000 |
2007/02/19 | 2,673.3 | 2,700 | 2,666.7 | 2,686.7 | -13.3 | -0.5% | 42,000 |
2007/02/16 | 2,713.3 | 2,713.3 | 2,680 | 2,700 | -20 | -0.7% | 72,150 |
4301~
4350
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