オハラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,290 | 1,310 | 1,284 | 1,304 | +7 | +0.5% | 29,000 |
| 2024/04/25 | 1,296 | 1,308 | 1,285 | 1,297 | +2 | +0.2% | 33,200 |
| 2024/04/24 | 1,303 | 1,310 | 1,291 | 1,295 | +9 | +0.7% | 52,300 |
| 2024/04/23 | 1,300 | 1,300 | 1,270 | 1,286 | +4 | +0.3% | 22,700 |
| 2024/04/22 | 1,283 | 1,299 | 1,271 | 1,282 | +9 | +0.7% | 50,300 |
| 2024/04/19 | 1,300 | 1,305 | 1,259 | 1,273 | -33 | -2.5% | 60,200 |
| 2024/04/18 | 1,275 | 1,316 | 1,265 | 1,306 | +17 | +1.3% | 45,600 |
| 2024/04/17 | 1,312 | 1,316 | 1,276 | 1,289 | -23 | -1.8% | 63,500 |
| 2024/04/16 | 1,346 | 1,365 | 1,310 | 1,312 | -48 | -3.5% | 73,900 |
| 2024/04/15 | 1,350 | 1,361 | 1,337 | 1,360 | -11 | -0.8% | 59,500 |
| 2024/04/12 | 1,367 | 1,390 | 1,345 | 1,371 | +6 | +0.4% | 84,800 |
| 2024/04/11 | 1,309 | 1,365 | 1,303 | 1,365 | +50 | +3.8% | 100,000 |
| 2024/04/10 | 1,324 | 1,345 | 1,313 | 1,315 | -15 | -1.1% | 43,000 |
| 2024/04/09 | 1,324 | 1,335 | 1,318 | 1,330 | +6 | +0.5% | 26,900 |
| 2024/04/08 | 1,331 | 1,339 | 1,311 | 1,324 | +3 | +0.2% | 23,700 |
| 2024/04/05 | 1,313 | 1,325 | 1,301 | 1,321 | -8 | -0.6% | 32,700 |
| 2024/04/04 | 1,357 | 1,367 | 1,324 | 1,329 | -27 | -2% | 35,100 |
| 2024/04/03 | 1,362 | 1,377 | 1,342 | 1,356 | -17 | -1.2% | 51,200 |
| 2024/04/02 | 1,360 | 1,398 | 1,344 | 1,373 | +29 | +2.2% | 104,000 |
| 2024/04/01 | 1,359 | 1,366 | 1,344 | 1,344 | -2 | -0.1% | 60,100 |
| 2024/03/29 | 1,313 | 1,347 | 1,313 | 1,346 | +34 | +2.6% | 57,900 |
| 2024/03/28 | 1,319 | 1,319 | 1,305 | 1,312 | +1 | +0.1% | 30,800 |
| 2024/03/27 | 1,318 | 1,318 | 1,305 | 1,311 | +1 | +0.1% | 41,800 |
| 2024/03/26 | 1,301 | 1,318 | 1,300 | 1,310 | +7 | +0.5% | 24,200 |
| 2024/03/25 | 1,320 | 1,335 | 1,301 | 1,303 | -20 | -1.5% | 43,500 |
| 2024/03/22 | 1,345 | 1,346 | 1,322 | 1,323 | -19 | -1.4% | 28,600 |
| 2024/03/21 | 1,335 | 1,355 | 1,332 | 1,342 | +19 | +1.4% | 67,700 |
| 2024/03/19 | 1,306 | 1,323 | 1,302 | 1,323 | +1 | +0.1% | 51,300 |
| 2024/03/18 | 1,306 | 1,339 | 1,306 | 1,322 | +43 | +3.4% | 98,500 |
| 2024/03/15 | 1,240 | 1,298 | 1,230 | 1,279 | +43 | +3.5% | 76,800 |
| 2024/03/14 | 1,265 | 1,265 | 1,232 | 1,236 | -22 | -1.7% | 49,300 |
| 2024/03/13 | 1,289 | 1,297 | 1,258 | 1,258 | -25 | -1.9% | 46,700 |
| 2024/03/12 | 1,255 | 1,298 | 1,245 | 1,283 | +28 | +2.2% | 81,200 |
| 2024/03/11 | 1,209 | 1,308 | 1,209 | 1,255 | -14 | -1.1% | 252,900 |
| 2024/03/08 | 1,277 | 1,302 | 1,267 | 1,269 | -18 | -1.4% | 150,900 |
| 2024/03/07 | 1,324 | 1,336 | 1,286 | 1,287 | -22 | -1.7% | 150,700 |
| 2024/03/06 | 1,257 | 1,309 | 1,256 | 1,309 | +50 | +4% | 123,100 |
| 2024/03/05 | 1,240 | 1,274 | 1,236 | 1,259 | +19 | +1.5% | 66,500 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,240 | -15 | -1.2% | 69,000 |
| 2024/03/01 | 1,263 | 1,279 | 1,242 | 1,255 | ±0 | ±0% | 126,800 |
| 2024/02/29 | 1,264 | 1,264 | 1,231 | 1,255 | +24 | +1.9% | 100,900 |
| 2024/02/28 | 1,219 | 1,239 | 1,219 | 1,231 | +17 | +1.4% | 55,800 |
| 2024/02/27 | 1,219 | 1,228 | 1,200 | 1,214 | -5 | -0.4% | 66,700 |
| 2024/02/26 | 1,195 | 1,224 | 1,192 | 1,219 | +38 | +3.2% | 94,400 |
| 2024/02/22 | 1,177 | 1,189 | 1,169 | 1,181 | +17 | +1.5% | 69,500 |
| 2024/02/21 | 1,170 | 1,173 | 1,156 | 1,164 | -13 | -1.1% | 47,800 |
| 2024/02/20 | 1,176 | 1,195 | 1,175 | 1,177 | +1 | +0.1% | 38,200 |
| 2024/02/19 | 1,178 | 1,180 | 1,163 | 1,176 | -2 | -0.2% | 41,900 |
| 2024/02/16 | 1,155 | 1,180 | 1,155 | 1,178 | +29 | +2.5% | 96,700 |
| 2024/02/15 | 1,152 | 1,156 | 1,138 | 1,149 | +6 | +0.5% | 52,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「オハラ」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 |
|---|---|---|---|---|---|---|---|---|
| オハラ | 130,400円 | +1.3% | +11.4% | 1.76% | 17.65倍 | 0.68倍 |
|
光学ガラス老舗メーカー。生産量は国内トップ。一貫生産に強み。セイコー、キヤノンが大株主 |
| ＳＥＣカーボン | 243,000円 | +20.4% | +38.0% | 4.12% | 7.05倍 | 0.73倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 板硝子 | 51,900円 | +10.0% | - | 0.00% | 4.28倍 | 0.37倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| アジアパイル | 81,900円 | -4.8% | -5.9% | 3.66% | 9.18倍 | 0.72倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| ヨータイ | 143,800円 | +2.7% | -10.7% | 3.69% | 8.37倍 | 0.87倍 |
|
鉄鋼業向けの耐火物メーカー。独立系で電炉向けが多い。セメント、ガラス、電子部品にも納品 |
市場注目の銘柄
チャート関連のコラム
