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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 3,133.3 | 3,133.3 | 3,073.3 | 3,080 | -20 | -0.6% | 10,800 |
| 2006/12/11 | 3,146.7 | 3,146.7 | 3,080 | 3,100 | -46.7 | -1.5% | 18,600 |
| 2006/12/08 | 3,160 | 3,193.3 | 3,146.7 | 3,146.7 | ±0 | ±0% | 35,550 |
| 2006/12/07 | 3,146.7 | 3,166.7 | 3,133.3 | 3,146.7 | +6.7 | +0.2% | 26,100 |
| 2006/12/06 | 3,153.3 | 3,153.3 | 3,093.3 | 3,140 | -6.7 | -0.2% | 76,800 |
| 2006/12/05 | 3,080 | 3,160 | 3,080 | 3,146.7 | +100 | +3.3% | 74,700 |
| 2006/12/04 | 3,013.3 | 3,066.7 | 3,000 | 3,046.7 | +13.4 | +0.4% | 39,300 |
| 2006/12/01 | 3,006.7 | 3,066.7 | 3,006.7 | 3,033.3 | -73.4 | -2.4% | 27,900 |
| 2006/11/30 | 3,106.7 | 3,140 | 3,073.3 | 3,106.7 | +40 | +1.3% | 109,200 |
| 2006/11/29 | 3,020 | 3,080 | 3,006.7 | 3,066.7 | +6.7 | +0.2% | 67,050 |
| 2006/11/28 | 2,973.3 | 3,066.7 | 2,960 | 3,060 | +20 | +0.7% | 49,800 |
| 2006/11/27 | 2,920 | 3,046.7 | 2,920 | 3,040 | +53.3 | +1.8% | 43,650 |
| 2006/11/24 | 2,813.3 | 2,993.3 | 2,813.3 | 2,986.7 | +133.4 | +4.7% | 38,850 |
| 2006/11/22 | 2,826.7 | 2,860 | 2,786.7 | 2,853.3 | +33.3 | +1.2% | 45,000 |
| 2006/11/21 | 2,920 | 2,933.3 | 2,820 | 2,820 | -126.7 | -4.3% | 33,000 |
| 2006/11/20 | 2,973.3 | 2,980 | 2,913.3 | 2,946.7 | -160 | -5.2% | 38,400 |
| 2006/11/17 | 2,800 | 3,133.3 | 2,786.7 | 3,106.7 | +133.4 | +4.5% | 129,450 |
| 2006/11/16 | 3,013.3 | 3,040 | 2,973.3 | 2,973.3 | -53.4 | -1.8% | 42,150 |
| 2006/11/15 | 3,013.3 | 3,046.7 | 2,933.3 | 3,026.7 | +13.4 | +0.4% | 28,050 |
| 2006/11/14 | 2,926.7 | 3,026.7 | 2,893.3 | 3,013.3 | +100 | +3.4% | 48,300 |
| 2006/11/13 | 2,933.3 | 2,940 | 2,853.3 | 2,913.3 | -20 | -0.7% | 30,000 |
| 2006/11/10 | 2,926.7 | 2,933.3 | 2,886.7 | 2,933.3 | +33.3 | +1.1% | 15,600 |
| 2006/11/09 | 2,933.3 | 2,946.7 | 2,900 | 2,900 | -33.3 | -1.1% | 16,500 |
| 2006/11/08 | 2,986.7 | 2,986.7 | 2,933.3 | 2,933.3 | -53.4 | -1.8% | 23,400 |
| 2006/11/07 | 3,000 | 3,033.3 | 2,973.3 | 2,986.7 | -13.3 | -0.4% | 34,050 |
| 2006/11/06 | 3,000 | 3,020 | 2,966.7 | 3,000 | -26.7 | -0.9% | 19,200 |
| 2006/11/02 | 3,000 | 3,033.3 | 2,986.7 | 3,026.7 | -26.6 | -0.9% | 17,700 |
| 2006/11/01 | 3,040 | 3,066.7 | 3,020 | 3,053.3 | -6.7 | -0.2% | 25,200 |
| 2006/10/31 | 3,106.7 | 3,113.3 | 3,053.3 | 3,060 | -13.3 | -0.4% | 65,250 |
| 2006/10/30 | 3,033.3 | 3,073.3 | 3,020 | 3,073.3 | -6.7 | -0.2% | 32,400 |
| 2006/10/27 | 3,066.7 | 3,086.7 | 3,020 | 3,080 | +46.7 | +1.5% | 41,850 |
| 2006/10/26 | 3,013.3 | 3,053.3 | 3,013.3 | 3,033.3 | +26.6 | +0.9% | 17,700 |
| 2006/10/25 | 3,060 | 3,060 | 2,993.3 | 3,006.7 | -66.6 | -2.2% | 43,200 |
| 2006/10/24 | 3,073.3 | 3,126.7 | 3,060 | 3,073.3 | +13.3 | +0.4% | 33,600 |
| 2006/10/23 | 3,013.3 | 3,060 | 3,006.7 | 3,060 | +46.7 | +1.5% | 23,700 |
| 2006/10/20 | 3,013.3 | 3,040 | 3,000 | 3,013.3 | +20 | +0.7% | 24,300 |
| 2006/10/19 | 3,033.3 | 3,040 | 2,993.3 | 2,993.3 | -26.7 | -0.9% | 15,450 |
| 2006/10/18 | 2,966.7 | 3,020 | 2,933.3 | 3,020 | +20 | +0.7% | 17,400 |
| 2006/10/17 | 3,020 | 3,026.7 | 2,946.7 | 3,000 | -20 | -0.7% | 37,050 |
| 2006/10/16 | 3,000 | 3,033.3 | 2,960 | 3,020 | +53.3 | +1.8% | 48,000 |
| 2006/10/13 | 2,893.3 | 2,993.3 | 2,886.7 | 2,966.7 | +73.4 | +2.5% | 78,600 |
| 2006/10/12 | 2,933.3 | 2,946.7 | 2,886.7 | 2,893.3 | -106.7 | -3.6% | 87,150 |
| 2006/10/11 | 3,140 | 3,140 | 2,953.3 | 3,000 | -140 | -4.5% | 70,650 |
| 2006/10/10 | 3,140 | 3,213.3 | 3,120 | 3,140 | -66.7 | -2.1% | 43,650 |
| 2006/10/06 | 3,146.7 | 3,206.7 | 3,140 | 3,206.7 | +120 | +3.9% | 128,250 |
| 2006/10/05 | 3,013.3 | 3,086.7 | 2,906.7 | 3,086.7 | +133.4 | +4.5% | 73,050 |
| 2006/10/04 | 3,100 | 3,166.7 | 2,893.3 | 2,953.3 | -173.4 | -5.5% | 133,950 |
| 2006/10/03 | 3,226.7 | 3,246.7 | 3,126.7 | 3,126.7 | -120 | -3.7% | 108,450 |
| 2006/10/02 | 3,246.7 | 3,266.7 | 3,173.3 | 3,246.7 | -33.3 | -1% | 81,000 |
| 2006/09/29 | 3,200 | 3,293.3 | 3,160 | 3,280 | +66.7 | +2.1% | 178,950 |
4551～
4600
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
