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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 2,048.9 | 2,066.7 | 2,035.6 | 2,044.4 | +8.8 | +0.4% | 11,475 |
| 2005/09/09 | 2,035.6 | 2,066.7 | 2,017.8 | 2,035.6 | -8.8 | -0.4% | 21,600 |
| 2005/09/08 | 2,044.4 | 2,044.4 | 2,008.9 | 2,044.4 | -13.4 | -0.7% | 23,400 |
| 2005/09/07 | 2,071.1 | 2,088.9 | 2,044.4 | 2,057.8 | -22.2 | -1.1% | 44,325 |
| 2005/09/06 | 2,088.9 | 2,093.3 | 2,071.1 | 2,080 | ±0 | ±0% | 19,575 |
| 2005/09/05 | 2,066.7 | 2,088.9 | 2,057.8 | 2,080 | +22.2 | +1.1% | 33,075 |
| 2005/09/02 | 2,088.9 | 2,088.9 | 2,057.8 | 2,057.8 | -22.2 | -1.1% | 30,150 |
| 2005/09/01 | 2,088.9 | 2,111.1 | 2,080 | 2,080 | -8.9 | -0.4% | 22,050 |
| 2005/08/31 | 2,088.9 | 2,102.2 | 2,084.4 | 2,088.9 | -13.3 | -0.6% | 35,325 |
| 2005/08/30 | 2,080 | 2,111.1 | 2,080 | 2,102.2 | ±0 | ±0% | 25,425 |
| 2005/08/29 | 2,115.6 | 2,115.6 | 2,084.4 | 2,102.2 | -8.9 | -0.4% | 14,175 |
| 2005/08/26 | 2,084.4 | 2,151.1 | 2,080 | 2,111.1 | +17.8 | +0.9% | 37,800 |
| 2005/08/25 | 2,088.9 | 2,124.4 | 2,088.9 | 2,093.3 | -17.8 | -0.8% | 26,775 |
| 2005/08/24 | 2,115.6 | 2,133.3 | 2,088.9 | 2,111.1 | -26.7 | -1.2% | 38,025 |
| 2005/08/23 | 2,204.4 | 2,213.3 | 2,124.4 | 2,137.8 | ±0 | ±0% | 171,225 |
| 2005/08/22 | 2,111.1 | 2,142.2 | 2,093.3 | 2,137.8 | +26.7 | +1.3% | 101,250 |
| 2005/08/19 | 2,102.2 | 2,128.9 | 2,084.4 | 2,111.1 | +17.8 | +0.9% | 65,925 |
| 2005/08/18 | 2,026.7 | 2,093.3 | 2,026.7 | 2,093.3 | +66.6 | +3.3% | 48,825 |
| 2005/08/17 | 2,035.6 | 2,040 | 2,004.4 | 2,026.7 | -22.2 | -1.1% | 7,425 |
| 2005/08/16 | 2,035.6 | 2,053.3 | 2,022.2 | 2,048.9 | +26.7 | +1.3% | 10,575 |
| 2005/08/15 | 2,022.2 | 2,040 | 2,000 | 2,022.2 | -17.8 | -0.9% | 7,425 |
| 2005/08/12 | 2,066.7 | 2,066.7 | 2,040 | 2,040 | -31.1 | -1.5% | 13,950 |
| 2005/08/11 | 2,062.2 | 2,071.1 | 2,035.6 | 2,071.1 | +44.4 | +2.2% | 43,425 |
| 2005/08/10 | 2,004.4 | 2,044.4 | 1,991.1 | 2,026.7 | +66.7 | +3.4% | 45,000 |
| 2005/08/09 | 1,946.7 | 1,960 | 1,875.6 | 1,960 | +35.6 | +1.8% | 11,025 |
| 2005/08/08 | 1,840 | 1,924.4 | 1,822.2 | 1,924.4 | -4.5 | -0.2% | 24,975 |
| 2005/08/05 | 1,951.1 | 1,951.1 | 1,924.4 | 1,928.9 | -22.2 | -1.1% | 12,375 |
| 2005/08/04 | 1,946.7 | 1,951.1 | 1,911.1 | 1,951.1 | +8.9 | +0.5% | 20,925 |
| 2005/08/03 | 1,897.8 | 1,960 | 1,893.3 | 1,942.2 | -22.2 | -1.1% | 43,875 |
| 2005/08/02 | 2,031.1 | 2,031.1 | 1,955.6 | 1,964.4 | -75.6 | -3.7% | 55,125 |
| 2005/08/01 | 2,040 | 2,057.8 | 2,031.1 | 2,040 | +8.9 | +0.4% | 33,075 |
| 2005/07/29 | 2,031.1 | 2,040 | 2,013.3 | 2,031.1 | -13.3 | -0.7% | 17,550 |
| 2005/07/28 | 2,035.6 | 2,053.3 | 2,031.1 | 2,044.4 | -8.9 | -0.4% | 13,275 |
| 2005/07/27 | 2,057.8 | 2,057.8 | 2,044.4 | 2,053.3 | +8.9 | +0.4% | 10,350 |
| 2005/07/26 | 2,066.7 | 2,066.7 | 2,040 | 2,044.4 | -26.7 | -1.3% | 20,475 |
| 2005/07/25 | 2,075.6 | 2,088.9 | 2,071.1 | 2,071.1 | +4.4 | +0.2% | 21,150 |
| 2005/07/22 | 2,066.7 | 2,088.9 | 2,062.2 | 2,066.7 | -13.3 | -0.6% | 22,500 |
| 2005/07/21 | 2,093.3 | 2,097.8 | 2,080 | 2,080 | -17.8 | -0.8% | 22,950 |
| 2005/07/20 | 2,142.2 | 2,155.6 | 2,088.9 | 2,097.8 | -22.2 | -1% | 25,200 |
| 2005/07/19 | 2,088.9 | 2,133.3 | 2,080 | 2,120 | +53.3 | +2.6% | 10,125 |
| 2005/07/15 | 2,075.6 | 2,088.9 | 2,048.9 | 2,066.7 | -31.1 | -1.5% | 15,525 |
| 2005/07/14 | 2,128.9 | 2,133.3 | 2,075.6 | 2,097.8 | -35.5 | -1.7% | 35,325 |
| 2005/07/13 | 2,191.1 | 2,191.1 | 2,088.9 | 2,133.3 | -44.5 | -2% | 51,975 |
| 2005/07/12 | 2,168.9 | 2,182.2 | 2,155.6 | 2,177.8 | +44.5 | +2.1% | 60,525 |
| 2005/07/11 | 2,173.3 | 2,173.3 | 2,133.3 | 2,133.3 | +17.7 | +0.8% | 17,325 |
| 2005/07/08 | 2,088.9 | 2,133.3 | 2,088.9 | 2,115.6 | +22.3 | +1.1% | 32,175 |
| 2005/07/07 | 2,022.2 | 2,097.8 | 1,995.6 | 2,093.3 | +93.3 | +4.7% | 22,950 |
| 2005/07/06 | 2,000 | 2,000 | 1,977.8 | 2,000 | +26.7 | +1.4% | 20,025 |
| 2005/07/05 | 1,991.1 | 1,991.1 | 1,955.6 | 1,973.3 | -17.8 | -0.9% | 7,650 |
| 2005/07/04 | 1,995.6 | 1,995.6 | 1,977.8 | 1,991.1 | ±0 | ±0% | 9,675 |
4801～
4850
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
