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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 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 |
| 2007/01/25 | 3,033.3 | 3,053.3 | 3,000 | 3,000 | -26.7 | -0.9% | 20,100 |
| 2007/01/24 | 3,066.7 | 3,066.7 | 2,993.3 | 3,026.7 | -40 | -1.3% | 55,650 |
| 2007/01/23 | 3,033.3 | 3,066.7 | 3,026.7 | 3,066.7 | ±0 | ±0% | 20,700 |
| 2007/01/22 | 3,046.7 | 3,066.7 | 3,013.3 | 3,066.7 | -6.6 | -0.2% | 43,500 |
| 2007/01/19 | 3,080 | 3,080 | 3,053.3 | 3,073.3 | -20 | -0.6% | 33,750 |
| 2007/01/18 | 3,080 | 3,113.3 | 3,080 | 3,093.3 | +20 | +0.7% | 28,050 |
| 2007/01/17 | 3,060 | 3,080 | 3,033.3 | 3,073.3 | -6.7 | -0.2% | 27,150 |
| 2007/01/16 | 3,106.7 | 3,106.7 | 3,073.3 | 3,080 | -20 | -0.6% | 11,550 |
| 2007/01/15 | 3,060 | 3,100 | 3,026.7 | 3,100 | +33.3 | +1.1% | 35,550 |
| 2007/01/12 | 3,060 | 3,100 | 2,993.3 | 3,066.7 | -20 | -0.6% | 33,300 |
| 2007/01/11 | 3,106.7 | 3,120 | 3,080 | 3,086.7 | -46.6 | -1.5% | 31,050 |
| 2007/01/10 | 3,146.7 | 3,146.7 | 3,073.3 | 3,133.3 | +33.3 | +1.1% | 33,300 |
| 2007/01/09 | 3,073.3 | 3,106.7 | 3,060 | 3,100 | -13.3 | -0.4% | 32,550 |
| 2007/01/05 | 3,180 | 3,180 | 3,093.3 | 3,113.3 | -60 | -1.9% | 31,350 |
| 2007/01/04 | 3,126.7 | 3,180 | 3,126.7 | 3,173.3 | +13.3 | +0.4% | 4,800 |
| 2006/12/29 | 3,180 | 3,193.3 | 3,153.3 | 3,160 | -20 | -0.6% | 9,900 |
| 2006/12/28 | 3,193.3 | 3,193.3 | 3,133.3 | 3,180 | -6.7 | -0.2% | 16,800 |
| 2006/12/27 | 3,200 | 3,200 | 3,133.3 | 3,186.7 | -13.3 | -0.4% | 35,550 |
| 2006/12/26 | 3,066.7 | 3,260 | 3,066.7 | 3,200 | +140 | +4.6% | 118,050 |
| 2006/12/25 | 3,100 | 3,106.7 | 3,053.3 | 3,060 | -6.7 | -0.2% | 16,050 |
| 2006/12/22 | 3,006.7 | 3,080 | 2,973.3 | 3,066.7 | +46.7 | +1.5% | 27,750 |
| 2006/12/21 | 2,980 | 3,020 | 2,966.7 | 3,020 | +26.7 | +0.9% | 32,550 |
| 2006/12/20 | 2,980 | 3,006.7 | 2,966.7 | 2,993.3 | +13.3 | +0.4% | 18,900 |
| 2006/12/19 | 3,013.3 | 3,033.3 | 2,973.3 | 2,980 | -66.7 | -2.2% | 50,400 |
| 2006/12/18 | 3,046.7 | 3,066.7 | 3,040 | 3,046.7 | -6.6 | -0.2% | 16,200 |
| 2006/12/15 | 3,066.7 | 3,066.7 | 3,033.3 | 3,053.3 | -20 | -0.7% | 35,550 |
| 2006/12/14 | 3,026.7 | 3,080 | 3,000 | 3,073.3 | +40 | +1.3% | 47,250 |
| 2006/12/13 | 3,033.3 | 3,060 | 3,006.7 | 3,033.3 | -46.7 | -1.5% | 36,000 |
4501～
4550
件表示中 / 6646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 | 373,000円 | +7.6% | -3.1% | 4.02% | 9.03倍 | 0.81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 | 302,000円 | 0.0% | +2.7% | 2.65% | 10.43倍 | 1.27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 | 292,300円 | +3.9% | +2.7% | 4.28% | 14.77倍 | 1.26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 | 541,000円 | +5.5% | -5.0% | 3.70% | 12.54倍 | 1.80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 |
| 日信号 | 109,400円 | +1.1% | +0.1% | 3.93% | 9.10倍 | 0.66倍 |
|
鉄道、道路信号に強い３大信号会社のトップ。ホームドアや駐車場機器も展開。業績下期偏重 |
市場注目の銘柄
チャート関連のコラム
