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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 3,695 | 3,710 | 3,640 | 3,685 | +25 | +0.7% | 42,200 |
| 2023/11/20 | 3,700 | 3,720 | 3,650 | 3,660 | -20 | -0.5% | 31,300 |
| 2023/11/17 | 3,635 | 3,685 | 3,630 | 3,680 | +50 | +1.4% | 20,300 |
| 2023/11/16 | 3,640 | 3,655 | 3,600 | 3,630 | -20 | -0.5% | 26,800 |
| 2023/11/15 | 3,635 | 3,665 | 3,610 | 3,650 | +35 | +1% | 30,300 |
| 2023/11/14 | 3,620 | 3,635 | 3,580 | 3,615 | +20 | +0.6% | 31,900 |
| 2023/11/13 | 3,595 | 3,610 | 3,540 | 3,595 | -70 | -1.9% | 43,400 |
| 2023/11/10 | 3,675 | 3,690 | 3,630 | 3,665 | ±0 | ±0% | 40,200 |
| 2023/11/09 | 3,615 | 3,670 | 3,615 | 3,665 | +55 | +1.5% | 35,000 |
| 2023/11/08 | 3,675 | 3,675 | 3,605 | 3,610 | -65 | -1.8% | 63,600 |
| 2023/11/07 | 3,725 | 3,730 | 3,665 | 3,675 | ±0 | ±0% | 26,500 |
| 2023/11/06 | 3,730 | 3,730 | 3,665 | 3,675 | +40 | +1.1% | 33,000 |
| 2023/11/02 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 13,100 |
| 2023/11/01 | 3,655 | 3,665 | 3,630 | 3,635 | +25 | +0.7% | 27,900 |
| 2023/10/31 | 3,550 | 3,615 | 3,550 | 3,610 | +75 | +2.1% | 27,400 |
| 2023/10/30 | 3,590 | 3,605 | 3,520 | 3,535 | -65 | -1.8% | 38,400 |
| 2023/10/27 | 3,575 | 3,610 | 3,550 | 3,600 | +70 | +2% | 51,900 |
| 2023/10/26 | 3,540 | 3,555 | 3,485 | 3,530 | -10 | -0.3% | 43,500 |
| 2023/10/25 | 3,590 | 3,595 | 3,530 | 3,540 | -20 | -0.6% | 22,400 |
| 2023/10/24 | 3,625 | 3,625 | 3,485 | 3,560 | -20 | -0.6% | 45,600 |
| 2023/10/23 | 3,685 | 3,685 | 3,580 | 3,580 | -105 | -2.8% | 29,400 |
| 2023/10/20 | 3,730 | 3,730 | 3,670 | 3,685 | -45 | -1.2% | 20,400 |
| 2023/10/19 | 3,730 | 3,750 | 3,705 | 3,730 | -25 | -0.7% | 19,400 |
| 2023/10/18 | 3,805 | 3,805 | 3,740 | 3,755 | ±0 | ±0% | 12,100 |
| 2023/10/17 | 3,760 | 3,785 | 3,735 | 3,755 | +30 | +0.8% | 9,100 |
| 2023/10/16 | 3,785 | 3,795 | 3,725 | 3,725 | -60 | -1.6% | 12,400 |
| 2023/10/13 | 3,840 | 3,840 | 3,785 | 3,785 | -65 | -1.7% | 13,700 |
| 2023/10/12 | 3,790 | 3,860 | 3,790 | 3,850 | +65 | +1.7% | 19,000 |
| 2023/10/11 | 3,835 | 3,835 | 3,775 | 3,785 | -30 | -0.8% | 14,300 |
| 2023/10/10 | 3,800 | 3,835 | 3,800 | 3,815 | +60 | +1.6% | 19,400 |
| 2023/10/06 | 3,705 | 3,775 | 3,705 | 3,755 | +45 | +1.2% | 18,700 |
| 2023/10/05 | 3,700 | 3,725 | 3,685 | 3,710 | +70 | +1.9% | 25,700 |
| 2023/10/04 | 3,710 | 3,710 | 3,630 | 3,640 | -95 | -2.5% | 38,400 |
| 2023/10/03 | 3,815 | 3,815 | 3,725 | 3,735 | -85 | -2.2% | 26,100 |
| 2023/10/02 | 3,875 | 3,905 | 3,820 | 3,820 | -40 | -1% | 36,000 |
| 2023/09/29 | 3,870 | 3,880 | 3,840 | 3,860 | +15 | +0.4% | 26,700 |
| 2023/09/28 | 3,850 | 3,885 | 3,830 | 3,845 | -125 | -3.1% | 34,800 |
| 2023/09/27 | 3,950 | 3,970 | 3,920 | 3,970 | +10 | +0.3% | 52,900 |
| 2023/09/26 | 3,985 | 3,985 | 3,920 | 3,960 | ±0 | ±0% | 29,700 |
| 2023/09/25 | 3,950 | 3,970 | 3,900 | 3,960 | +30 | +0.8% | 57,500 |
| 2023/09/22 | 3,970 | 3,970 | 3,920 | 3,930 | -65 | -1.6% | 42,300 |
| 2023/09/21 | 4,115 | 4,125 | 3,990 | 3,995 | -125 | -3% | 50,000 |
| 2023/09/20 | 4,125 | 4,175 | 4,105 | 4,120 | -25 | -0.6% | 34,600 |
| 2023/09/19 | 4,115 | 4,145 | 4,115 | 4,145 | +30 | +0.7% | 19,500 |
| 2023/09/15 | 4,115 | 4,140 | 4,090 | 4,115 | -15 | -0.4% | 46,000 |
| 2023/09/14 | 4,120 | 4,150 | 4,060 | 4,130 | ±0 | ±0% | 47,700 |
| 2023/09/13 | 4,125 | 4,165 | 4,120 | 4,130 | ±0 | ±0% | 18,400 |
| 2023/09/12 | 4,120 | 4,155 | 4,110 | 4,130 | +10 | +0.2% | 12,400 |
| 2023/09/11 | 4,175 | 4,200 | 4,110 | 4,120 | -50 | -1.2% | 26,500 |
| 2023/09/08 | 4,195 | 4,245 | 4,145 | 4,170 | -5 | -0.1% | 72,600 |
401～
450
件表示中 / 6642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 | 366,500円 | +7.6% | -3.1% | 4.09% | 8.88倍 | 0.79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 | 303,000円 | 0.0% | +2.7% | 2.64% | 10.46倍 | 1.28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 | 300,500円 | +3.9% | +2.7% | 4.16% | 15.19倍 | 1.29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 | 537,000円 | +5.5% | -5.0% | 3.72% | 12.45倍 | 1.83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 |
| ＪＤＩ | 2,000円 | -20.2% | - | 0.00% | - | -2.54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。工場集約、資産売却で経営再建中 |
市場注目の銘柄
チャート関連のコラム
