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 |
|---|---|---|---|---|---|---|---|
| 2005/01/14 | 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 |
| 2004/11/18 | 1,026.7 | 1,031.1 | 982.2 | 982.2 | -44.5 | -4.3% | 47,700 |
| 2004/11/17 | 1,000 | 1,026.7 | 1,000 | 1,026.7 | ±0 | ±0% | 21,600 |
| 2004/11/16 | 1,026.7 | 1,026.7 | 1,022.2 | 1,026.7 | ±0 | ±0% | 13,950 |
| 2004/11/15 | 1,022.2 | 1,026.7 | 1,022.2 | 1,026.7 | -4.4 | -0.4% | 8,775 |
| 2004/11/12 | 1,022.2 | 1,031.1 | 1,022.2 | 1,031.1 | +8.9 | +0.9% | 11,925 |
| 2004/11/11 | 1,022.2 | 1,031.1 | 1,022.2 | 1,022.2 | ±0 | ±0% | 16,875 |
| 2004/11/10 | 1,031.1 | 1,031.1 | 1,013.3 | 1,022.2 | +8.9 | +0.9% | 59,850 |
| 2004/11/09 | 1,013.3 | 1,013.3 | 1,013.3 | 1,013.3 | ±0 | ±0% | 9,000 |
| 2004/11/08 | 1,026.7 | 1,026.7 | 1,013.3 | 1,013.3 | -13.4 | -1.3% | 24,300 |
| 2004/11/05 | 1,022.2 | 1,031.1 | 1,013.3 | 1,026.7 | +8.9 | +0.9% | 24,525 |
| 2004/11/04 | 1,017.8 | 1,022.2 | 1,008.9 | 1,017.8 | +17.8 | +1.8% | 43,200 |
| 2004/11/02 | 1,008.9 | 1,008.9 | 968.9 | 1,000 | -8.9 | -0.9% | 25,200 |
| 2004/11/01 | 1,013.3 | 1,017.8 | 1,008.9 | 1,008.9 | -4.4 | -0.4% | 12,375 |
| 2004/10/29 | 1,022.2 | 1,022.2 | 1,004.4 | 1,013.3 | -8.9 | -0.9% | 15,750 |
4851～
4900
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
