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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,646.7 | 3,693.3 | 3,613.3 | 3,620 | -93.3 | -2.5% | 21,300 |
| 2006/07/05 | 3,720 | 3,766.7 | 3,693.3 | 3,713.3 | -86.7 | -2.3% | 30,000 |
| 2006/07/04 | 3,753.3 | 3,800 | 3,633.3 | 3,800 | +53.3 | +1.4% | 45,600 |
| 2006/07/03 | 3,780 | 3,813.3 | 3,600 | 3,746.7 | -100 | -2.6% | 114,900 |
| 2006/06/30 | 3,733.3 | 3,933.3 | 3,733.3 | 3,846.7 | +173.4 | +4.7% | 116,250 |
| 2006/06/29 | 3,666.7 | 3,720 | 3,646.7 | 3,673.3 | +60 | +1.7% | 64,950 |
| 2006/06/28 | 3,600 | 3,666.7 | 3,553.3 | 3,613.3 | -13.4 | -0.4% | 49,500 |
| 2006/06/27 | 3,573.3 | 3,726.7 | 3,573.3 | 3,626.7 | +73.4 | +2.1% | 102,000 |
| 2006/06/26 | 3,460 | 3,573.3 | 3,446.7 | 3,553.3 | +120 | +3.5% | 62,850 |
| 2006/06/23 | 3,440 | 3,453.3 | 3,400 | 3,433.3 | +20 | +0.6% | 15,150 |
| 2006/06/22 | 3,373.3 | 3,453.3 | 3,346.7 | 3,413.3 | +40 | +1.2% | 19,800 |
| 2006/06/21 | 3,366.7 | 3,393.3 | 3,313.3 | 3,373.3 | -53.4 | -1.6% | 18,150 |
| 2006/06/20 | 3,460 | 3,500 | 3,366.7 | 3,426.7 | -100 | -2.8% | 28,050 |
| 2006/06/19 | 3,400 | 3,526.7 | 3,400 | 3,526.7 | +80 | +2.3% | 29,100 |
| 2006/06/16 | 3,433.3 | 3,460 | 3,386.7 | 3,446.7 | +46.7 | +1.4% | 22,350 |
| 2006/06/15 | 3,320 | 3,400 | 3,273.3 | 3,400 | +80 | +2.4% | 31,800 |
| 2006/06/14 | 3,200 | 3,326.7 | 3,166.7 | 3,320 | +86.7 | +2.7% | 26,550 |
| 2006/06/13 | 3,333.3 | 3,333.3 | 3,233.3 | 3,233.3 | -133.4 | -4% | 60,150 |
| 2006/06/12 | 3,260 | 3,373.3 | 3,206.7 | 3,366.7 | +86.7 | +2.6% | 36,150 |
| 2006/06/09 | 3,146.7 | 3,346.7 | 3,146.7 | 3,280 | +100 | +3.1% | 48,000 |
| 2006/06/08 | 3,040 | 3,273.3 | 2,866.7 | 3,180 | +20 | +0.6% | 64,050 |
| 2006/06/07 | 3,200 | 3,213.3 | 3,160 | 3,160 | -86.7 | -2.7% | 7,350 |
| 2006/06/06 | 3,326.7 | 3,366.7 | 3,246.7 | 3,246.7 | -120 | -3.6% | 13,200 |
| 2006/06/05 | 3,266.7 | 3,433.3 | 3,093.3 | 3,366.7 | +33.4 | +1% | 69,450 |
| 2006/06/02 | 3,426.7 | 3,493.3 | 3,193.3 | 3,333.3 | -100 | -2.9% | 49,350 |
| 2006/06/01 | 3,366.7 | 3,526.7 | 3,366.7 | 3,433.3 | +86.6 | +2.6% | 88,800 |
| 2006/05/31 | 3,200 | 3,380 | 3,200 | 3,346.7 | +80 | +2.4% | 117,750 |
| 2006/05/30 | 3,193.3 | 3,340 | 3,193.3 | 3,266.7 | +60 | +1.9% | 50,700 |
| 2006/05/29 | 3,266.7 | 3,340 | 3,206.7 | 3,206.7 | -126.6 | -3.8% | 17,400 |
| 2006/05/26 | 3,326.7 | 3,373.3 | 3,320 | 3,333.3 | -6.7 | -0.2% | 69,150 |
| 2006/05/25 | 3,326.7 | 3,360 | 3,266.7 | 3,340 | +6.7 | +0.2% | 80,700 |
| 2006/05/24 | 3,033.3 | 3,366.7 | 3,013.3 | 3,333.3 | +300 | +9.9% | 62,250 |
| 2006/05/23 | 3,066.7 | 3,100 | 2,966.7 | 3,033.3 | -86.7 | -2.8% | 28,500 |
| 2006/05/22 | 3,066.7 | 3,200 | 3,066.7 | 3,120 | +120 | +4% | 80,250 |
| 2006/05/19 | 2,853.3 | 3,066.7 | 2,820 | 3,000 | +113.3 | +3.9% | 77,100 |
| 2006/05/18 | 2,820 | 2,940 | 2,800 | 2,886.7 | -46.6 | -1.6% | 49,500 |
| 2006/05/17 | 2,880 | 2,946.7 | 2,866.7 | 2,933.3 | +20 | +0.7% | 19,500 |
| 2006/05/16 | 2,980 | 3,046.7 | 2,860 | 2,913.3 | -26.7 | -0.9% | 52,500 |
| 2006/05/15 | 2,800 | 2,966.7 | 2,800 | 2,940 | -13.3 | -0.5% | 33,900 |
| 2006/05/12 | 2,800 | 2,953.3 | 2,666.7 | 2,953.3 | +133.3 | +4.7% | 44,400 |
| 2006/05/11 | 2,880 | 2,886.7 | 2,800 | 2,820 | -66.7 | -2.3% | 4,500 |
| 2006/05/10 | 2,906.7 | 2,926.7 | 2,886.7 | 2,886.7 | -73.3 | -2.5% | 19,200 |
| 2006/05/09 | 2,946.7 | 2,966.7 | 2,933.3 | 2,960 | +26.7 | +0.9% | 31,650 |
| 2006/05/08 | 2,866.7 | 2,940 | 2,853.3 | 2,933.3 | +60 | +2.1% | 28,350 |
| 2006/05/02 | 2,866.7 | 2,880 | 2,860 | 2,873.3 | -6.7 | -0.2% | 13,050 |
| 2006/05/01 | 2,853.3 | 2,900 | 2,846.7 | 2,880 | +33.3 | +1.2% | 16,650 |
| 2006/04/28 | 2,866.7 | 2,866.7 | 2,833.3 | 2,846.7 | -40 | -1.4% | 15,300 |
| 2006/04/27 | 2,746.7 | 2,900 | 2,733.3 | 2,886.7 | +153.4 | +5.6% | 26,400 |
| 2006/04/26 | 2,733.3 | 2,766.7 | 2,733.3 | 2,733.3 | +33.3 | +1.2% | 4,950 |
| 2006/04/25 | 2,733.3 | 2,733.3 | 2,686.7 | 2,700 | -33.3 | -1.2% | 15,900 |
4601～
4650
件表示中 / 6588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 | 330,000円 | -0.7% | -5.1% | 4.55% | 8.22倍 | 0.71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 |
| ワコム | 52,100円 | +1.0% | -13.7% | 3.84% | 11.30倍 | 2.09倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
| 日セラミ | 266,800円 | +3.9% | +2.7% | 4.69% | 13.48倍 | 1.15倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| ＪＤＩ | 1,700円 | -24.7% | - | 0.00% | - | 0.98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 |
| 日信号 | 94,300円 | +1.5% | +11.5% | 3.29% | 10.32倍 | 0.61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
