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 |
|---|---|---|---|---|---|---|---|
| 2006/08/30 | 3,073.3 | 3,100 | 3,033.3 | 3,033.3 | +26.6 | +0.9% | 46,350 |
| 2006/08/29 | 2,866.7 | 3,006.7 | 2,780 | 3,006.7 | +120 | +4.2% | 11,250 |
| 2006/08/28 | 2,926.7 | 2,926.7 | 2,713.3 | 2,886.7 | -26.6 | -0.9% | 12,600 |
| 2006/08/25 | 2,960 | 2,986.7 | 2,806.7 | 2,913.3 | ±0 | ±0% | 214,950 |
| 2006/08/24 | 3,020 | 3,053.3 | 2,886.7 | 2,913.3 | -180 | -5.8% | 271,350 |
| 2006/08/23 | 3,233.3 | 3,233.3 | 2,946.7 | 3,093.3 | -106.7 | -3.3% | 229,350 |
| 2006/08/22 | 3,466.7 | 3,466.7 | 3,193.3 | 3,200 | -293.3 | -8.4% | 237,000 |
| 2006/08/21 | 3,413.3 | 3,493.3 | 3,373.3 | 3,493.3 | +153.3 | +4.6% | 41,100 |
| 2006/08/18 | 3,273.3 | 3,346.7 | 3,273.3 | 3,340 | +66.7 | +2% | 21,600 |
| 2006/08/17 | 3,326.7 | 3,346.7 | 3,253.3 | 3,273.3 | -40 | -1.2% | 28,800 |
| 2006/08/16 | 3,360 | 3,360 | 3,286.7 | 3,313.3 | -13.4 | -0.4% | 15,750 |
| 2006/08/15 | 3,433.3 | 3,433.3 | 3,313.3 | 3,326.7 | -66.6 | -2% | 19,050 |
| 2006/08/14 | 3,346.7 | 3,400 | 3,240 | 3,393.3 | +20 | +0.6% | 40,650 |
| 2006/08/11 | 3,433.3 | 3,440 | 3,333.3 | 3,373.3 | -53.4 | -1.6% | 26,250 |
| 2006/08/10 | 3,420 | 3,533.3 | 3,366.7 | 3,426.7 | -33.3 | -1% | 29,100 |
| 2006/08/09 | 3,360 | 3,466.7 | 3,360 | 3,460 | +113.3 | +3.4% | 23,400 |
| 2006/08/08 | 3,333.3 | 3,360 | 3,286.7 | 3,346.7 | +6.7 | +0.2% | 16,200 |
| 2006/08/07 | 3,453.3 | 3,480 | 3,340 | 3,340 | -173.3 | -4.9% | 15,600 |
| 2006/08/04 | 3,580 | 3,586.7 | 3,506.7 | 3,513.3 | -20 | -0.6% | 15,600 |
| 2006/08/03 | 3,440 | 3,600 | 3,440 | 3,533.3 | +46.6 | +1.3% | 25,800 |
| 2006/08/02 | 3,466.7 | 3,493.3 | 3,453.3 | 3,486.7 | -46.6 | -1.3% | 8,250 |
| 2006/08/01 | 3,580 | 3,606.7 | 3,506.7 | 3,533.3 | -40 | -1.1% | 19,800 |
| 2006/07/31 | 3,466.7 | 3,573.3 | 3,460 | 3,573.3 | +160 | +4.7% | 29,700 |
| 2006/07/28 | 3,320 | 3,453.3 | 3,306.7 | 3,413.3 | +60 | +1.8% | 15,900 |
| 2006/07/27 | 3,346.7 | 3,380 | 3,293.3 | 3,353.3 | +20 | +0.6% | 12,450 |
| 2006/07/26 | 3,360 | 3,366.7 | 3,300 | 3,333.3 | -20 | -0.6% | 35,850 |
| 2006/07/25 | 3,433.3 | 3,433.3 | 3,340 | 3,353.3 | +13.3 | +0.4% | 14,700 |
| 2006/07/24 | 3,386.7 | 3,420 | 3,333.3 | 3,340 | -113.3 | -3.3% | 11,700 |
| 2006/07/21 | 3,373.3 | 3,453.3 | 3,373.3 | 3,453.3 | ±0 | ±0% | 14,400 |
| 2006/07/20 | 3,346.7 | 3,460 | 3,340 | 3,453.3 | +106.6 | +3.2% | 37,350 |
| 2006/07/19 | 3,360 | 3,406.7 | 3,273.3 | 3,346.7 | +13.4 | +0.4% | 31,800 |
| 2006/07/18 | 3,560 | 3,560 | 3,300 | 3,333.3 | -240 | -6.7% | 37,050 |
| 2006/07/14 | 3,480 | 3,660 | 3,333.3 | 3,573.3 | +73.3 | +2.1% | 54,750 |
| 2006/07/13 | 3,233.3 | 3,546.7 | 3,213.3 | 3,500 | +266.7 | +8.2% | 79,200 |
| 2006/07/12 | 3,286.7 | 3,286.7 | 3,233.3 | 3,233.3 | -100 | -3% | 93,600 |
| 2006/07/11 | 3,433.3 | 3,466.7 | 3,333.3 | 3,333.3 | -120 | -3.5% | 46,200 |
| 2006/07/10 | 3,460 | 3,540 | 3,373.3 | 3,453.3 | -73.4 | -2.1% | 37,800 |
| 2006/07/07 | 3,620 | 3,640 | 3,506.7 | 3,526.7 | -93.3 | -2.6% | 63,750 |
| 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 |
4651～
4700
件表示中 / 6676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 | 422,000円 | +7.6% | -3.1% | 3.55% | 10.12倍 | 0.91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 |
| ｓａｎｔｅｃＨＤ | 761,000円 | +8.2% | -8.7% | 1.97% | 18.65倍 | 4.18倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| 日セラミ | 324,000円 | +7.8% | +5.7% | 3.86% | 11.14倍 | 1.54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 | 605,000円 | +5.5% | -5.0% | 3.31% | 14.03倍 | 2.01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 | 121,600円 | +1.1% | +0.1% | 3.54% | 10.11倍 | 0.74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
