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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 2,533.3 | 2,533.3 | 2,466.7 | 2,513.3 | -20 | -0.8% | 9,750 |
| 2006/02/09 | 2,466.7 | 2,533.3 | 2,466.7 | 2,533.3 | +66.6 | +2.7% | 10,050 |
| 2006/02/08 | 2,453.3 | 2,506.7 | 2,453.3 | 2,466.7 | ±0 | ±0% | 11,700 |
| 2006/02/07 | 2,453.3 | 2,466.7 | 2,453.3 | 2,466.7 | -13.3 | -0.5% | 2,550 |
| 2006/02/06 | 2,500 | 2,500 | 2,466.7 | 2,480 | -20 | -0.8% | 3,600 |
| 2006/02/03 | 2,480 | 2,513.3 | 2,446.7 | 2,500 | +20 | +0.8% | 7,500 |
| 2006/02/02 | 2,520 | 2,520 | 2,453.3 | 2,480 | -40 | -1.6% | 26,550 |
| 2006/02/01 | 2,480 | 2,540 | 2,480 | 2,520 | -93.3 | -3.6% | 17,850 |
| 2006/01/31 | 2,600 | 2,646.7 | 2,566.7 | 2,613.3 | -53.4 | -2% | 14,250 |
| 2006/01/30 | 2,506.7 | 2,666.7 | 2,506.7 | 2,666.7 | +166.7 | +6.7% | 31,350 |
| 2006/01/27 | 2,466.7 | 2,500 | 2,433.3 | 2,500 | +80 | +3.3% | 20,850 |
| 2006/01/26 | 2,400 | 2,433.3 | 2,400 | 2,420 | +20 | +0.8% | 8,850 |
| 2006/01/25 | 2,433.3 | 2,440 | 2,400 | 2,400 | -80 | -3.2% | 87,600 |
| 2006/01/24 | 2,373.3 | 2,480 | 2,366.7 | 2,480 | +106.7 | +4.5% | 20,850 |
| 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 |
4701～
4750
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 | 325,000円 | -0.7% | -5.1% | 4.62% | 8.10倍 | 0.70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 | 49,000円 | +1.0% | -13.7% | 4.08% | 10.63倍 | 1.97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 | 261,600円 | +3.9% | +2.7% | 4.78% | 13.22倍 | 1.13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 | 94,200円 | +1.5% | +11.5% | 3.29% | 10.31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
