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 |
|---|---|---|---|---|---|---|---|
| 2006/02/21 | 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 |
| 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 |
4751～
4800
件表示中 / 6645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 | 372,000円 | +7.6% | -3.1% | 4.03% | 9.01倍 | 0.81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 |
| ホーチキ | 300,500円 | 0.0% | +2.7% | 2.66% | 10.38倍 | 1.26倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| 日セラミ | 289,900円 | +3.9% | +2.7% | 4.31% | 14.65倍 | 1.25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 | 547,000円 | +5.5% | -5.0% | 3.66% | 12.68倍 | 1.82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 |
| エスペック | 310,000円 | +1.1% | +11.0% | 3.71% | 10.93倍 | 1.19倍 |
|
気温・湿度等の環境変化の影響を分析する試験装置のトップ。電池、半導体の試験装置も展開 |
市場注目の銘柄
チャート関連のコラム
