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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 2,386.7 | 2,400 | 2,333.3 | 2,373.3 | -40 | -1.7% | 24,300 |
| 2006/01/20 | 2,406.7 | 2,466.7 | 2,406.7 | 2,413.3 | +46.6 | +2% | 14,250 |
| 2006/01/19 | 2,246.7 | 2,473.3 | 2,246.7 | 2,366.7 | +20 | +0.9% | 13,500 |
| 2006/01/18 | 2,386.7 | 2,400 | 2,053.3 | 2,346.7 | -40 | -1.7% | 26,250 |
| 2006/01/17 | 2,373.3 | 2,533.3 | 2,373.3 | 2,386.7 | -113.3 | -4.5% | 20,700 |
| 2006/01/16 | 2,446.7 | 2,533.3 | 2,446.7 | 2,500 | +26.7 | +1.1% | 17,700 |
| 2006/01/13 | 2,393.3 | 2,526.7 | 2,393.3 | 2,473.3 | +40 | +1.6% | 26,550 |
| 2006/01/12 | 2,340 | 2,460 | 2,340 | 2,433.3 | +66.6 | +2.8% | 32,550 |
| 2006/01/11 | 2,340 | 2,400 | 2,333.3 | 2,366.7 | -33.3 | -1.4% | 9,150 |
| 2006/01/10 | 2,513.3 | 2,513.3 | 2,353.3 | 2,400 | -33.3 | -1.4% | 21,150 |
| 2006/01/06 | 2,466.7 | 2,473.3 | 2,433.3 | 2,433.3 | -26.7 | -1.1% | 29,700 |
| 2006/01/05 | 2,433.3 | 2,473.3 | 2,400 | 2,460 | +80 | +3.4% | 17,100 |
| 2006/01/04 | 2,340 | 2,393.3 | 2,333.3 | 2,380 | +46.7 | +2% | 5,550 |
| 2005/12/30 | 2,373.3 | 2,373.3 | 2,333.3 | 2,333.3 | -6.7 | -0.3% | 4,650 |
| 2005/12/29 | 2,340 | 2,360 | 2,326.7 | 2,340 | -20 | -0.8% | 16,500 |
| 2005/12/28 | 2,333.3 | 2,373.3 | 2,333.3 | 2,360 | +26.7 | +1.1% | 18,750 |
| 2005/12/27 | 2,366.7 | 2,366.7 | 2,306.7 | 2,333.3 | -33.4 | -1.4% | 25,350 |
| 2005/12/26 | 2,346.7 | 2,366.7 | 2,340 | 2,366.7 | -20 | -0.8% | 16,200 |
| 2005/12/22 | 2,320 | 2,433.3 | 2,320 | 2,386.7 | +33.4 | +1.4% | 25,350 |
| 2005/12/21 | 2,340 | 2,353.3 | 2,280 | 2,353.3 | ±0 | ±0% | 16,350 |
| 2005/12/20 | 2,340 | 2,400 | 2,333.3 | 2,353.3 | +13.3 | +0.6% | 26,850 |
| 2005/12/19 | 2,240 | 2,400 | 2,240 | 2,340 | ±0 | ±0% | 43,050 |
| 2005/12/16 | 2,300 | 2,400 | 2,300 | 2,340 | -26.7 | -1.1% | 18,450 |
| 2005/12/15 | 2,366.7 | 2,400 | 2,333.3 | 2,366.7 | -40 | -1.7% | 27,900 |
| 2005/12/14 | 2,420 | 2,453.3 | 2,340 | 2,406.7 | -26.6 | -1.1% | 10,350 |
| 2005/12/13 | 2,466.7 | 2,500 | 2,433.3 | 2,433.3 | -53.4 | -2.1% | 26,550 |
| 2005/12/12 | 2,413.3 | 2,493.3 | 2,413.3 | 2,486.7 | +106.7 | +4.5% | 19,350 |
| 2005/12/09 | 2,326.7 | 2,400 | 2,273.3 | 2,380 | +46.7 | +2% | 22,800 |
| 2005/12/08 | 2,426.7 | 2,446.7 | 2,320 | 2,333.3 | -106.7 | -4.4% | 40,650 |
| 2005/12/07 | 2,286.7 | 2,580 | 2,266.7 | 2,440 | +126.7 | +5.5% | 53,250 |
| 2005/12/06 | 2,260 | 2,333.3 | 2,253.3 | 2,313.3 | +60 | +2.7% | 51,150 |
| 2005/12/05 | 2,246.7 | 2,266.7 | 2,140 | 2,253.3 | +6.6 | +0.3% | 57,900 |
| 2005/12/02 | 2,240 | 2,253.3 | 2,200 | 2,246.7 | +6.7 | +0.3% | 56,250 |
| 2005/12/01 | 2,240 | 2,253.3 | 2,226.7 | 2,240 | ±0 | ±0% | 78,000 |
| 2005/11/30 | 2,233.3 | 2,260 | 2,220 | 2,240 | -20 | -0.9% | 60,900 |
| 2005/11/29 | 2,133.3 | 2,260 | 2,120 | 2,260 | -6.7 | -0.3% | 66,150 |
| 2005/11/28 | 2,113.3 | 2,266.7 | 2,066.7 | 2,266.7 | +220 | +10.7% | 101,250 |
| 2005/11/25 | 2,000 | 2,093.3 | 2,000 | 2,046.7 | +50 | +2.5% | 138,750 |
| 2005/11/24 | 1,920 | 2,013.3 | 1,900 | 1,996.7 | ±0 | ±0% | 147,900 |
| 2005/11/22 | 2,066.7 | 2,086.7 | 1,973.3 | 1,996.7 | -203.3 | -9.2% | 193,350 |
| 2005/11/21 | 2,213.3 | 2,220 | 2,200 | 2,200 | +13.3 | +0.6% | 36,750 |
| 2005/11/18 | 2,173.3 | 2,186.7 | 2,160 | 2,186.7 | +13.4 | +0.6% | 21,900 |
| 2005/11/17 | 2,153.3 | 2,173.3 | 2,146.7 | 2,173.3 | +6.6 | +0.3% | 14,400 |
| 2005/11/16 | 2,160 | 2,166.7 | 2,146.7 | 2,166.7 | ±0 | ±0% | 6,300 |
| 2005/11/15 | 2,166.7 | 2,180 | 2,133.3 | 2,166.7 | +40 | +1.9% | 11,250 |
| 2005/11/14 | 2,133.3 | 2,166.7 | 2,126.7 | 2,126.7 | +20 | +0.9% | 14,100 |
| 2005/11/11 | 2,100 | 2,146.7 | 2,100 | 2,106.7 | +6.7 | +0.3% | 3,300 |
| 2005/11/10 | 2,106.7 | 2,126.7 | 2,066.7 | 2,100 | -13.3 | -0.6% | 13,800 |
| 2005/11/09 | 2,153.3 | 2,153.3 | 2,113.3 | 2,113.3 | -60 | -2.8% | 15,000 |
| 2005/11/08 | 2,186.7 | 2,226.7 | 2,166.7 | 2,173.3 | -33.4 | -1.5% | 15,150 |
4601～
4650
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
