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 |
---|---|---|---|---|---|---|---|
2007/04/09 | 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 |
2007/02/15 | 2,820 | 2,820 | 2,693.3 | 2,720 | -106.7 | -3.8% | 68,550 |
2007/02/14 | 2,800 | 2,846.7 | 2,660 | 2,826.7 | -26.6 | -0.9% | 120,600 |
2007/02/13 | 2,893.3 | 2,893.3 | 2,833.3 | 2,853.3 | -86.7 | -2.9% | 33,900 |
2007/02/09 | 2,913.3 | 2,940 | 2,900 | 2,940 | +13.3 | +0.5% | 15,750 |
2007/02/08 | 2,946.7 | 2,960 | 2,926.7 | 2,926.7 | +13.4 | +0.5% | 25,800 |
2007/02/07 | 2,960 | 2,960 | 2,913.3 | 2,913.3 | -60 | -2% | 17,250 |
2007/02/06 | 2,966.7 | 3,000 | 2,960 | 2,973.3 | ±0 | ±0% | 8,850 |
2007/02/05 | 3,046.7 | 3,046.7 | 2,966.7 | 2,973.3 | -60 | -2% | 18,300 |
2007/02/02 | 3,066.7 | 3,066.7 | 3,033.3 | 3,033.3 | -6.7 | -0.2% | 24,750 |
2007/02/01 | 2,986.7 | 3,040 | 2,966.7 | 3,040 | +26.7 | +0.9% | 20,550 |
2007/01/31 | 3,026.7 | 3,033.3 | 2,993.3 | 3,013.3 | -13.4 | -0.4% | 19,800 |
2007/01/30 | 3,040 | 3,066.7 | 3,020 | 3,026.7 | -6.6 | -0.2% | 16,050 |
2007/01/29 | 3,066.7 | 3,066.7 | 3,033.3 | 3,033.3 | +33.3 | +1.1% | 24,150 |
2007/01/26 | 3,000 | 3,020 | 2,960 | 3,000 | ±0 | ±0% | 37,650 |
4301~
4350
件表示中 / 6474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 | 419,500円 | -1.3% | -0.9% | 3.58% | 10.54倍 | 0.89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 |
キヤノン電 | 238,700円 | +0.7% | +1.5% | 2.93% | 15.85倍 | 0.83倍 |
|
キヤノンの製造子会社。カメラシャッター製造やLBPのレーザースキャナー・組み立てが柱 |
EIZO | 222,800円 | +0.7% | -24.1% | 4.71% | 26.97倍 | 0.72倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
OKI | 98,200円 | +9.0% | -20.7% | 3.05% | 8.96倍 | 0.60倍 |
|
祖業の情報通信システムのほかプリンタ、ATM、EMSの4本柱。社会インフラシステム育成 |
JDI | 2,200円 | -7.3% | - | 0.00% | - | 4.54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。用途拡大や顧客分散で経営再建中 |
市場注目の銘柄
チャート関連のコラム