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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 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 |
| 2005/01/14 | 1,111.1 | 1,111.1 | 1,097.8 | 1,097.8 | -17.8 | -1.6% | 33,300 |
| 2005/01/13 | 1,106.7 | 1,133.3 | 1,106.7 | 1,115.6 | +4.5 | +0.4% | 21,375 |
| 2005/01/12 | 1,093.3 | 1,115.6 | 1,093.3 | 1,111.1 | ±0 | ±0% | 15,975 |
| 2005/01/11 | 1,111.1 | 1,133.3 | 1,075.6 | 1,111.1 | +35.5 | +3.3% | 61,650 |
| 2005/01/07 | 1,066.7 | 1,088.9 | 1,066.7 | 1,075.6 | ±0 | ±0% | 16,875 |
| 2005/01/06 | 1,057.8 | 1,093.3 | 1,057.8 | 1,075.6 | -17.7 | -1.6% | 7,650 |
| 2005/01/05 | 1,133.3 | 1,133.3 | 1,066.7 | 1,093.3 | -35.6 | -3.2% | 18,000 |
| 2005/01/04 | 1,040 | 1,133.3 | 1,040 | 1,128.9 | +17.8 | +1.6% | 5,400 |
| 2004/12/30 | 1,088.9 | 1,133.3 | 1,088.9 | 1,111.1 | +26.7 | +2.5% | 37,800 |
| 2004/12/29 | 1,075.6 | 1,084.4 | 1,071.1 | 1,084.4 | +17.7 | +1.7% | 26,550 |
| 2004/12/28 | 1,073.3 | 1,073.3 | 1,026.7 | 1,066.7 | +44.5 | +4.4% | 12,600 |
| 2004/12/27 | 942.2 | 1,026.7 | 942.2 | 1,022.2 | +44.4 | +4.5% | 26,775 |
| 2004/12/24 | 973.3 | 980 | 973.3 | 977.8 | -13.3 | -1.3% | 28,125 |
| 2004/12/22 | 924.4 | 991.1 | 891.1 | 991.1 | +13.3 | +1.4% | 51,975 |
| 2004/12/21 | 911.1 | 977.8 | 906.7 | 977.8 | +66.7 | +7.3% | 15,750 |
| 2004/12/20 | 884.4 | 911.1 | 884.4 | 911.1 | +13.3 | +1.5% | 4,500 |
| 2004/12/17 | 871.1 | 897.8 | 871.1 | 897.8 | +8.9 | +1% | 11,925 |
| 2004/12/16 | 880 | 888.9 | 875.6 | 888.9 | +13.3 | +1.5% | 13,500 |
| 2004/12/15 | 831.1 | 880 | 831.1 | 875.6 | +48.5 | +5.9% | 28,350 |
| 2004/12/14 | 827.1 | 827.1 | 827.1 | 827.1 | +4.9 | +0.6% | 1,350 |
| 2004/12/13 | 822.2 | 844.4 | 822.2 | 822.2 | ±0 | ±0% | 7,425 |
| 2004/12/10 | 817.8 | 826.7 | 817.8 | 822.2 | ±0 | ±0% | 15,075 |
| 2004/12/09 | 822.2 | 822.2 | 817.8 | 822.2 | +4.4 | +0.5% | 7,425 |
| 2004/12/08 | 813.3 | 817.8 | 813.3 | 817.8 | +4.5 | +0.6% | 1,350 |
| 2004/12/07 | 800 | 813.3 | 800 | 813.3 | +13.3 | +1.7% | 19,125 |
| 2004/12/06 | 822.2 | 822.2 | 800 | 800 | -22.2 | -2.7% | 6,750 |
| 2004/12/03 | 835.6 | 848.9 | 817.8 | 822.2 | -4.5 | -0.5% | 30,150 |
| 2004/12/02 | 853.3 | 853.3 | 826.7 | 826.7 | -26.6 | -3.1% | 23,400 |
| 2004/12/01 | 866.7 | 866.7 | 853.3 | 853.3 | ±0 | ±0% | 2,250 |
| 2004/11/30 | 866.7 | 888.9 | 853.3 | 853.3 | -13.4 | -1.5% | 12,825 |
| 2004/11/29 | 884.4 | 915.6 | 866.7 | 866.7 | +22.3 | +2.6% | 8,775 |
| 2004/11/26 | 857.8 | 857.8 | 844.4 | 844.4 | -13.4 | -1.6% | 33,750 |
| 2004/11/25 | 871.1 | 888.9 | 848.9 | 857.8 | -8.9 | -1% | 24,750 |
| 2004/11/24 | 933.3 | 933.3 | 844.4 | 866.7 | -48.9 | -5.3% | 31,500 |
| 2004/11/22 | 906.7 | 915.6 | 906.7 | 915.6 | +8.9 | +1% | 24,300 |
| 2004/11/19 | 986.7 | 986.7 | 906.7 | 906.7 | -75.5 | -7.7% | 18,000 |
4851～
4900
件表示中 / 6488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 | 418,500円 | -0.7% | -5.1% | 3.58% | 10.66倍 | 0.93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 |
| 図 研 | 420,500円 | +6.6% | +8.5% | 2.38% | 23.39倍 | 2.31倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 古野電 | 273,900円 | +7.1% | +40.8% | 2.74% | 11.54倍 | 1.27倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| ニチコン | 108,700円 | -3.1% | -38.6% | 3.13% | 12.19倍 | 0.66倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| ＩＤＥＣ | 251,000円 | -8.0% | -54.9% | 5.18% | 52.12倍 | 1.16倍 |
|
制御機器専業メーカー。操作スイッチ、表示ランプに強み。太陽光発電、自動認識機器など育成 |
市場注目の銘柄
チャート関連のコラム
