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 |
|---|---|---|---|---|---|---|---|
| 2005/11/07 | 2,213.3 | 2,213.3 | 2,186.7 | 2,206.7 | -6.6 | -0.3% | 6,150 |
| 2005/11/04 | 2,226.7 | 2,226.7 | 2,193.3 | 2,213.3 | -6.7 | -0.3% | 7,800 |
| 2005/11/02 | 2,193.3 | 2,220 | 2,180 | 2,220 | +13.3 | +0.6% | 9,450 |
| 2005/11/01 | 2,206.7 | 2,220 | 2,193.3 | 2,206.7 | -20 | -0.9% | 8,400 |
| 2005/10/31 | 2,246.7 | 2,246.7 | 2,173.3 | 2,226.7 | +46.7 | +2.1% | 6,000 |
| 2005/10/28 | 2,186.7 | 2,186.7 | 2,153.3 | 2,180 | +26.7 | +1.2% | 5,400 |
| 2005/10/27 | 2,140 | 2,153.3 | 2,120 | 2,153.3 | +13.3 | +0.6% | 6,300 |
| 2005/10/26 | 2,133.3 | 2,153.3 | 2,133.3 | 2,140 | -13.3 | -0.6% | 2,400 |
| 2005/10/25 | 2,200 | 2,200 | 2,133.3 | 2,153.3 | -33.4 | -1.5% | 6,450 |
| 2005/10/24 | 2,200 | 2,240 | 2,140 | 2,186.7 | +13.4 | +0.6% | 17,850 |
| 2005/10/21 | 2,140 | 2,200 | 2,106.7 | 2,173.3 | +60 | +2.8% | 10,350 |
| 2005/10/20 | 2,160 | 2,173.3 | 2,106.7 | 2,113.3 | -60 | -2.8% | 5,700 |
| 2005/10/19 | 2,220 | 2,220 | 2,140 | 2,173.3 | -60 | -2.7% | 7,050 |
| 2005/10/18 | 2,226.7 | 2,233.3 | 2,200 | 2,233.3 | +26.6 | +1.2% | 12,000 |
| 2005/10/17 | 2,206.7 | 2,233.3 | 2,200 | 2,206.7 | -13.3 | -0.6% | 4,800 |
| 2005/10/14 | 2,233.3 | 2,233.3 | 2,206.7 | 2,220 | -6.7 | -0.3% | 4,650 |
| 2005/10/13 | 2,260 | 2,260 | 2,200 | 2,226.7 | ±0 | ±0% | 5,700 |
| 2005/10/12 | 2,206.7 | 2,253.3 | 2,200 | 2,226.7 | ±0 | ±0% | 6,300 |
| 2005/10/11 | 2,260 | 2,266.7 | 2,206.7 | 2,226.7 | ±0 | ±0% | 4,650 |
| 2005/10/07 | 2,206.7 | 2,226.7 | 2,200 | 2,226.7 | ±0 | ±0% | 3,000 |
| 2005/10/06 | 2,233.3 | 2,266.7 | 2,226.7 | 2,226.7 | -73.3 | -3.2% | 5,100 |
| 2005/10/05 | 2,233.3 | 2,300 | 2,233.3 | 2,300 | +53.3 | +2.4% | 10,500 |
| 2005/10/04 | 2,240 | 2,260 | 2,240 | 2,246.7 | -13.3 | -0.6% | 5,250 |
| 2005/10/03 | 2,320 | 2,320 | 2,233.3 | 2,260 | -60 | -2.6% | 6,000 |
| 2005/09/30 | 2,366.7 | 2,366.7 | 2,266.7 | 2,320 | -46.7 | -2% | 9,000 |
| 2005/09/29 | 2,366.7 | 2,373.3 | 2,240 | 2,366.7 | +6.7 | +0.3% | 28,500 |
| 2005/09/28 | 2,173.3 | 2,366.7 | 2,173.3 | 2,360 | +193.3 | +8.9% | 42,000 |
| 2005/09/27 | 2,246.7 | 2,266.7 | 2,166.7 | 2,166.7 | +42.3 | +2% | 30,450 |
| 2005/09/26 | 2,133.3 | 2,146.7 | 2,124.4 | 2,124.4 | -4.5 | -0.2% | 51,525 |
| 2005/09/22 | 2,137.8 | 2,142.2 | 2,120 | 2,128.9 | -22.2 | -1% | 27,000 |
| 2005/09/21 | 2,133.3 | 2,151.1 | 2,120 | 2,151.1 | +62.2 | +3% | 48,825 |
| 2005/09/20 | 2,088.9 | 2,102.2 | 2,075.6 | 2,088.9 | +26.7 | +1.3% | 37,575 |
| 2005/09/16 | 2,048.9 | 2,080 | 2,048.9 | 2,062.2 | +17.8 | +0.9% | 13,725 |
| 2005/09/15 | 2,044.4 | 2,048.9 | 2,040 | 2,044.4 | +8.8 | +0.4% | 17,100 |
| 2005/09/14 | 2,035.6 | 2,053.3 | 2,035.6 | 2,035.6 | -8.8 | -0.4% | 20,250 |
| 2005/09/13 | 2,044.4 | 2,062.2 | 2,035.6 | 2,044.4 | ±0 | ±0% | 15,525 |
| 2005/09/12 | 2,048.9 | 2,066.7 | 2,035.6 | 2,044.4 | +8.8 | +0.4% | 11,475 |
| 2005/09/09 | 2,035.6 | 2,066.7 | 2,017.8 | 2,035.6 | -8.8 | -0.4% | 21,600 |
| 2005/09/08 | 2,044.4 | 2,044.4 | 2,008.9 | 2,044.4 | -13.4 | -0.7% | 23,400 |
| 2005/09/07 | 2,071.1 | 2,088.9 | 2,044.4 | 2,057.8 | -22.2 | -1.1% | 44,325 |
| 2005/09/06 | 2,088.9 | 2,093.3 | 2,071.1 | 2,080 | ±0 | ±0% | 19,575 |
| 2005/09/05 | 2,066.7 | 2,088.9 | 2,057.8 | 2,080 | +22.2 | +1.1% | 33,075 |
| 2005/09/02 | 2,088.9 | 2,088.9 | 2,057.8 | 2,057.8 | -22.2 | -1.1% | 30,150 |
| 2005/09/01 | 2,088.9 | 2,111.1 | 2,080 | 2,080 | -8.9 | -0.4% | 22,050 |
| 2005/08/31 | 2,088.9 | 2,102.2 | 2,084.4 | 2,088.9 | -13.3 | -0.6% | 35,325 |
| 2005/08/30 | 2,080 | 2,111.1 | 2,080 | 2,102.2 | ±0 | ±0% | 25,425 |
| 2005/08/29 | 2,115.6 | 2,115.6 | 2,084.4 | 2,102.2 | -8.9 | -0.4% | 14,175 |
| 2005/08/26 | 2,084.4 | 2,151.1 | 2,080 | 2,111.1 | +17.8 | +0.9% | 37,800 |
| 2005/08/25 | 2,088.9 | 2,124.4 | 2,088.9 | 2,093.3 | -17.8 | -0.8% | 26,775 |
| 2005/08/24 | 2,115.6 | 2,133.3 | 2,088.9 | 2,111.1 | -26.7 | -1.2% | 38,025 |
4651～
4700
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
