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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 2,793.3 | 2,793.3 | 2,706.7 | 2,733.3 | -73.4 | -2.6% | 9,300 |
| 2006/04/21 | 2,813.3 | 2,840 | 2,806.7 | 2,806.7 | -73.3 | -2.5% | 10,050 |
| 2006/04/20 | 2,833.3 | 2,880 | 2,800 | 2,880 | +13.3 | +0.5% | 16,350 |
| 2006/04/19 | 2,866.7 | 2,900 | 2,833.3 | 2,866.7 | +6.7 | +0.2% | 87,900 |
| 2006/04/18 | 2,833.3 | 2,880 | 2,800 | 2,860 | +6.7 | +0.2% | 37,950 |
| 2006/04/17 | 2,913.3 | 2,913.3 | 2,853.3 | 2,853.3 | -60 | -2.1% | 41,550 |
| 2006/04/14 | 2,813.3 | 2,940 | 2,806.7 | 2,913.3 | +93.3 | +3.3% | 85,200 |
| 2006/04/13 | 2,773.3 | 2,820 | 2,766.7 | 2,820 | +66.7 | +2.4% | 53,550 |
| 2006/04/12 | 2,786.7 | 2,800 | 2,733.3 | 2,753.3 | -46.7 | -1.7% | 12,000 |
| 2006/04/11 | 2,833.3 | 2,833.3 | 2,780 | 2,800 | -33.3 | -1.2% | 7,800 |
| 2006/04/10 | 2,726.7 | 2,833.3 | 2,686.7 | 2,833.3 | +40 | +1.4% | 68,550 |
| 2006/04/07 | 2,740 | 2,800 | 2,740 | 2,793.3 | -6.7 | -0.2% | 51,450 |
| 2006/04/06 | 2,633.3 | 2,833.3 | 2,606.7 | 2,800 | +153.3 | +5.8% | 108,900 |
| 2006/04/05 | 2,673.3 | 2,680 | 2,646.7 | 2,646.7 | -26.6 | -1% | 32,850 |
| 2006/04/04 | 2,640 | 2,693.3 | 2,626.7 | 2,673.3 | +33.3 | +1.3% | 73,350 |
| 2006/04/03 | 2,633.3 | 2,646.7 | 2,580 | 2,640 | +26.7 | +1% | 33,300 |
| 2006/03/31 | 2,526.7 | 2,646.7 | 2,513.3 | 2,613.3 | +26.6 | +1% | 21,150 |
| 2006/03/30 | 2,566.7 | 2,633.3 | 2,566.7 | 2,586.7 | -26.6 | -1% | 31,200 |
| 2006/03/29 | 2,533.3 | 2,613.3 | 2,493.3 | 2,613.3 | +20 | +0.8% | 24,450 |
| 2006/03/28 | 2,613.3 | 2,613.3 | 2,493.3 | 2,593.3 | ±0 | ±0% | 6,000 |
| 2006/03/27 | 2,633.3 | 2,633.3 | 2,580 | 2,593.3 | -40 | -1.5% | 27,450 |
| 2006/03/24 | 2,593.3 | 2,640 | 2,586.7 | 2,633.3 | ±0 | ±0% | 41,700 |
| 2006/03/23 | 2,560 | 2,633.3 | 2,526.7 | 2,633.3 | +73.3 | +2.9% | 46,500 |
| 2006/03/22 | 2,440 | 2,560 | 2,440 | 2,560 | +120 | +4.9% | 39,450 |
| 2006/03/20 | 2,326.7 | 2,586.7 | 2,320 | 2,440 | +66.7 | +2.8% | 43,650 |
| 2006/03/17 | 2,273.3 | 2,373.3 | 2,260 | 2,373.3 | +33.3 | +1.4% | 26,400 |
| 2006/03/16 | 2,333.3 | 2,353.3 | 2,320 | 2,340 | -26.7 | -1.1% | 15,900 |
| 2006/03/15 | 2,340 | 2,373.3 | 2,326.7 | 2,366.7 | -6.6 | -0.3% | 21,900 |
| 2006/03/14 | 2,340 | 2,380 | 2,333.3 | 2,373.3 | +33.3 | +1.4% | 10,950 |
| 2006/03/13 | 2,373.3 | 2,386.7 | 2,333.3 | 2,340 | ±0 | ±0% | 7,800 |
| 2006/03/10 | 2,333.3 | 2,353.3 | 2,333.3 | 2,340 | -6.7 | -0.3% | 9,900 |
| 2006/03/09 | 2,333.3 | 2,366.7 | 2,300 | 2,346.7 | -26.6 | -1.1% | 17,400 |
| 2006/03/08 | 2,413.3 | 2,413.3 | 2,333.3 | 2,373.3 | -60 | -2.5% | 8,850 |
| 2006/03/07 | 2,433.3 | 2,473.3 | 2,433.3 | 2,433.3 | -33.4 | -1.4% | 18,300 |
| 2006/03/06 | 2,413.3 | 2,486.7 | 2,413.3 | 2,466.7 | +13.4 | +0.5% | 3,600 |
| 2006/03/03 | 2,453.3 | 2,466.7 | 2,440 | 2,453.3 | +13.3 | +0.5% | 9,000 |
| 2006/03/02 | 2,440 | 2,526.7 | 2,433.3 | 2,440 | -100 | -3.9% | 4,950 |
| 2006/03/01 | 2,533.3 | 2,553.3 | 2,400 | 2,540 | -6.7 | -0.3% | 36,150 |
| 2006/02/28 | 2,500 | 2,553.3 | 2,466.7 | 2,546.7 | +40 | +1.6% | 38,100 |
| 2006/02/27 | 2,526.7 | 2,553.3 | 2,500 | 2,506.7 | -26.6 | -1.1% | 69,450 |
| 2006/02/24 | 2,506.7 | 2,533.3 | 2,413.3 | 2,533.3 | +20 | +0.8% | 26,700 |
| 2006/02/23 | 2,500 | 2,526.7 | 2,480 | 2,513.3 | -6.7 | -0.3% | 36,000 |
| 2006/02/22 | 2,346.7 | 2,546.7 | 2,333.3 | 2,520 | +300 | +13.5% | 47,700 |
| 2006/02/21 | 2,200 | 2,220 | 2,133.3 | 2,220 | +270 | +13.8% | 30,000 |
| 2006/02/20 | 2,173.3 | 2,173.3 | 1,860 | 1,950 | -243.3 | -11.1% | 62,850 |
| 2006/02/17 | 2,266.7 | 2,300 | 2,193.3 | 2,193.3 | -106.7 | -4.6% | 8,700 |
| 2006/02/16 | 2,340 | 2,340 | 2,266.7 | 2,300 | -106.7 | -4.4% | 9,750 |
| 2006/02/15 | 2,400 | 2,406.7 | 2,393.3 | 2,406.7 | ±0 | ±0% | 3,000 |
| 2006/02/14 | 2,400 | 2,433.3 | 2,340 | 2,406.7 | ±0 | ±0% | 8,550 |
| 2006/02/13 | 2,500 | 2,526.7 | 2,406.7 | 2,406.7 | -106.6 | -4.2% | 8,250 |
4651～
4700
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 | 52,300円 | +1.0% | -13.7% | 3.82% | 11.35倍 | 2.10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 | 267,000円 | +3.9% | +2.7% | 4.68% | 13.49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 | 94,500円 | +1.5% | +11.5% | 3.28% | 10.34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
