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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,577.8 | 1,577.8 | 1,520 | 1,533.3 | -53.4 | -3.4% | 4,950 |
| 2005/03/28 | 1,568.9 | 1,595.6 | 1,564.4 | 1,586.7 | -13.3 | -0.8% | 2,025 |
| 2005/03/25 | 1,542.2 | 1,600 | 1,511.1 | 1,600 | +13.3 | +0.8% | 17,775 |
| 2005/03/24 | 1,600 | 1,622.2 | 1,555.6 | 1,586.7 | -57.7 | -3.5% | 9,000 |
| 2005/03/23 | 1,600 | 1,644.4 | 1,595.6 | 1,644.4 | +44.4 | +2.8% | 39,150 |
| 2005/03/22 | 1,520 | 1,600 | 1,520 | 1,600 | +88.9 | +5.9% | 37,125 |
| 2005/03/18 | 1,493.3 | 1,511.1 | 1,493.3 | 1,511.1 | +31.1 | +2.1% | 29,475 |
| 2005/03/17 | 1,480 | 1,493.3 | 1,462.2 | 1,480 | +44.4 | +3.1% | 27,900 |
| 2005/03/16 | 1,422.2 | 1,444.4 | 1,422.2 | 1,435.6 | +22.3 | +1.6% | 27,000 |
| 2005/03/15 | 1,377.8 | 1,511.1 | 1,377.8 | 1,413.3 | +31.1 | +2.3% | 18,450 |
| 2005/03/14 | 1,355.6 | 1,386.7 | 1,355.6 | 1,382.2 | +17.8 | +1.3% | 11,700 |
| 2005/03/11 | 1,377.8 | 1,382.2 | 1,364.4 | 1,364.4 | -4.5 | -0.3% | 8,100 |
| 2005/03/10 | 1,377.8 | 1,377.8 | 1,360 | 1,368.9 | -4.4 | -0.3% | 4,500 |
| 2005/03/09 | 1,355.6 | 1,377.8 | 1,355.6 | 1,373.3 | +31.1 | +2.3% | 19,800 |
| 2005/03/08 | 1,373.3 | 1,373.3 | 1,337.8 | 1,342.2 | -35.6 | -2.6% | 21,600 |
| 2005/03/07 | 1,333.3 | 1,377.8 | 1,333.3 | 1,377.8 | +48.9 | +3.7% | 41,400 |
| 2005/03/04 | 1,333.3 | 1,333.3 | 1,311.1 | 1,328.9 | +20 | +1.5% | 12,375 |
| 2005/03/03 | 1,324.4 | 1,333.3 | 1,306.7 | 1,308.9 | -15.5 | -1.2% | 12,600 |
| 2005/03/02 | 1,333.3 | 1,333.3 | 1,306.7 | 1,324.4 | -4.5 | -0.3% | 32,175 |
| 2005/03/01 | 1,286.7 | 1,328.9 | 1,286.7 | 1,328.9 | +42.2 | +3.3% | 18,225 |
| 2005/02/28 | 1,284.4 | 1,288.9 | 1,284.4 | 1,286.7 | +8.9 | +0.7% | 20,250 |
| 2005/02/25 | 1,277.8 | 1,280 | 1,273.3 | 1,277.8 | +4.5 | +0.4% | 25,650 |
| 2005/02/24 | 1,266.7 | 1,275.6 | 1,257.8 | 1,273.3 | -6.7 | -0.5% | 19,350 |
| 2005/02/23 | 1,311.1 | 1,311.1 | 1,257.8 | 1,280 | -40 | -3% | 44,550 |
| 2005/02/22 | 1,355.6 | 1,355.6 | 1,275.6 | 1,320 | +142.2 | +12.1% | 92,025 |
| 2005/02/21 | 1,164.4 | 1,177.8 | 1,164.4 | 1,177.8 | +22.2 | +1.9% | 6,300 |
| 2005/02/18 | 1,155.6 | 1,155.6 | 1,148.9 | 1,155.6 | +40 | +3.6% | 26,775 |
| 2005/02/17 | 1,111.1 | 1,115.6 | 1,111.1 | 1,115.6 | +13.4 | +1.2% | 1,575 |
| 2005/02/16 | 1,108.9 | 1,108.9 | 1,097.8 | 1,102.2 | -17.8 | -1.6% | 2,700 |
| 2005/02/15 | 1,128.9 | 1,155.6 | 1,120 | 1,120 | +8.9 | +0.8% | 22,725 |
| 2005/02/14 | 1,111.1 | 1,111.1 | 1,080 | 1,111.1 | ±0 | ±0% | 7,200 |
| 2005/02/10 | 1,097.8 | 1,124.4 | 1,097.8 | 1,111.1 | +44.4 | +4.2% | 13,275 |
| 2005/02/09 | 1,066.7 | 1,075.6 | 1,066.7 | 1,066.7 | -15.5 | -1.4% | 1,350 |
| 2005/02/08 | 1,088.9 | 1,088.9 | 1,080 | 1,082.2 | -6.7 | -0.6% | 27,900 |
| 2005/02/07 | 1,120 | 1,120 | 1,084.4 | 1,088.9 | -31.1 | -2.8% | 12,600 |
| 2005/02/04 | 1,102.2 | 1,128.9 | 1,102.2 | 1,120 | +17.8 | +1.6% | 8,100 |
| 2005/02/03 | 1,120 | 1,120 | 1,102.2 | 1,102.2 | -17.8 | -1.6% | 3,825 |
| 2005/02/02 | 1,131.1 | 1,133.3 | 1,120 | 1,120 | -17.8 | -1.6% | 3,150 |
| 2005/02/01 | 1,124.4 | 1,137.8 | 1,124.4 | 1,137.8 | +13.4 | +1.2% | 38,475 |
| 2005/01/31 | 1,133.3 | 1,142.2 | 1,111.1 | 1,124.4 | +13.3 | +1.2% | 34,200 |
| 2005/01/28 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | ±0 | ±0% | 7,200 |
| 2005/01/27 | 1,142.2 | 1,142.2 | 1,111.1 | 1,111.1 | +22.2 | +2% | 9,675 |
| 2005/01/26 | 1,111.1 | 1,111.1 | 1,088.9 | 1,088.9 | -44.4 | -3.9% | 9,675 |
| 2005/01/25 | 1,088.9 | 1,133.3 | 1,040 | 1,133.3 | +22.2 | +2% | 7,425 |
| 2005/01/24 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | ±0 | ±0% | 2,475 |
| 2005/01/21 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | -13.3 | -1.2% | 5,400 |
| 2005/01/20 | 1,111.1 | 1,124.4 | 1,111.1 | 1,124.4 | +13.3 | +1.2% | 17,325 |
| 2005/01/19 | 1,111.1 | 1,111.1 | 1,111.1 | 1,111.1 | +40 | +3.7% | 9,900 |
| 2005/01/18 | 1,111.1 | 1,111.1 | 1,053.3 | 1,071.1 | -40 | -3.6% | 9,900 |
| 2005/01/17 | 1,106.7 | 1,111.1 | 1,106.7 | 1,111.1 | +13.3 | +1.2% | 2,025 |
4801～
4850
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
