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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,265 | 1,269 | 1,235 | 1,240 | -33 | -2.6% | 56,100 |
2023/12/07 | 1,310 | 1,310 | 1,273 | 1,273 | -36 | -2.8% | 34,600 |
2023/12/06 | 1,275 | 1,309 | 1,275 | 1,309 | +34 | +2.7% | 48,800 |
2023/12/05 | 1,286 | 1,296 | 1,272 | 1,275 | -21 | -1.6% | 41,400 |
2023/12/04 | 1,301 | 1,305 | 1,284 | 1,296 | -14 | -1.1% | 34,200 |
2023/12/01 | 1,312 | 1,325 | 1,302 | 1,310 | -4 | -0.3% | 49,000 |
2023/11/30 | 1,294 | 1,314 | 1,290 | 1,314 | +21 | +1.6% | 40,900 |
2023/11/29 | 1,293 | 1,301 | 1,285 | 1,293 | -1 | -0.1% | 29,300 |
2023/11/28 | 1,300 | 1,306 | 1,281 | 1,294 | -6 | -0.5% | 27,400 |
2023/11/27 | 1,309 | 1,321 | 1,290 | 1,300 | +12 | +0.9% | 48,800 |
2023/11/24 | 1,273 | 1,296 | 1,273 | 1,288 | +20 | +1.6% | 41,000 |
2023/11/22 | 1,280 | 1,283 | 1,265 | 1,268 | -14 | -1.1% | 38,400 |
2023/11/21 | 1,296 | 1,300 | 1,278 | 1,282 | -8 | -0.6% | 68,100 |
2023/11/20 | 1,297 | 1,311 | 1,287 | 1,290 | -7 | -0.5% | 39,300 |
2023/11/17 | 1,297 | 1,298 | 1,279 | 1,297 | ±0 | ±0% | 31,500 |
2023/11/16 | 1,312 | 1,319 | 1,290 | 1,297 | -31 | -2.3% | 25,800 |
2023/11/15 | 1,316 | 1,331 | 1,311 | 1,328 | +30 | +2.3% | 46,500 |
2023/11/14 | 1,290 | 1,306 | 1,290 | 1,298 | +2 | +0.2% | 25,200 |
2023/11/13 | 1,320 | 1,323 | 1,291 | 1,296 | -7 | -0.5% | 57,500 |
2023/11/10 | 1,295 | 1,304 | 1,280 | 1,303 | -9 | -0.7% | 21,700 |
2023/11/09 | 1,291 | 1,319 | 1,290 | 1,312 | +13 | +1% | 18,500 |
2023/11/08 | 1,312 | 1,312 | 1,283 | 1,299 | -10 | -0.8% | 30,400 |
2023/11/07 | 1,308 | 1,323 | 1,307 | 1,309 | -13 | -1% | 22,500 |
2023/11/06 | 1,287 | 1,323 | 1,285 | 1,322 | +42 | +3.3% | 72,300 |
2023/11/02 | 1,267 | 1,280 | 1,258 | 1,280 | +26 | +2.1% | 29,300 |
2023/11/01 | 1,264 | 1,282 | 1,249 | 1,254 | ±0 | ±0% | 43,400 |
2023/10/31 | 1,248 | 1,254 | 1,221 | 1,254 | +10 | +0.8% | 35,600 |
2023/10/30 | 1,264 | 1,274 | 1,236 | 1,244 | -46 | -3.6% | 60,700 |
2023/10/27 | 1,269 | 1,294 | 1,269 | 1,290 | +36 | +2.9% | 175,200 |
2023/10/26 | 1,280 | 1,282 | 1,253 | 1,254 | -32 | -2.5% | 38,600 |
2023/10/25 | 1,309 | 1,315 | 1,285 | 1,286 | -22 | -1.7% | 30,400 |
2023/10/24 | 1,319 | 1,323 | 1,272 | 1,308 | -7 | -0.5% | 56,500 |
2023/10/23 | 1,387 | 1,393 | 1,314 | 1,315 | -14 | -1.1% | 71,900 |
2023/10/20 | 1,328 | 1,340 | 1,310 | 1,329 | +1 | +0.1% | 38,800 |
2023/10/19 | 1,326 | 1,342 | 1,316 | 1,328 | -6 | -0.4% | 55,800 |
2023/10/18 | 1,314 | 1,341 | 1,298 | 1,334 | +13 | +1% | 67,600 |
2023/10/17 | 1,327 | 1,355 | 1,314 | 1,321 | -3 | -0.2% | 34,800 |
2023/10/16 | 1,340 | 1,348 | 1,313 | 1,324 | -38 | -2.8% | 62,800 |
2023/10/13 | 1,375 | 1,386 | 1,360 | 1,362 | -38 | -2.7% | 60,700 |
2023/10/12 | 1,340 | 1,403 | 1,340 | 1,400 | +50 | +3.7% | 110,600 |
2023/10/11 | 1,368 | 1,371 | 1,345 | 1,350 | -10 | -0.7% | 74,800 |
2023/10/10 | 1,336 | 1,361 | 1,336 | 1,360 | +36 | +2.7% | 91,000 |
2023/10/06 | 1,290 | 1,336 | 1,290 | 1,324 | +34 | +2.6% | 78,300 |
2023/10/05 | 1,267 | 1,297 | 1,267 | 1,290 | +38 | +3% | 50,800 |
2023/10/04 | 1,260 | 1,270 | 1,242 | 1,252 | -32 | -2.5% | 123,100 |
2023/10/03 | 1,293 | 1,309 | 1,280 | 1,284 | -9 | -0.7% | 92,000 |
2023/10/02 | 1,313 | 1,335 | 1,293 | 1,293 | -5 | -0.4% | 61,300 |
2023/09/29 | 1,326 | 1,329 | 1,291 | 1,298 | -28 | -2.1% | 60,100 |
2023/09/28 | 1,316 | 1,350 | 1,310 | 1,326 | +10 | +0.8% | 112,500 |
2023/09/27 | 1,270 | 1,317 | 1,268 | 1,316 | +46 | +3.6% | 115,300 |
101~
150
件表示中 / 3452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 | 131,000円 | +1.3% | +11.4% | 1.76% | 17.73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 |
板硝子 | 52,300円 | +10.0% | - | 0.00% | 4.31倍 | 0.38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 | 89,000円 | -4.8% | -5.9% | 3.37% | 9.97倍 | 0.78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 | 151,000円 | +2.7% | -10.7% | 3.51% | 8.78倍 | 0.91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 |
日ヒューム | 91,200円 | +9.7% | +8.7% | 3.73% | 10.87倍 | 0.53倍 |
|
下水道向けヒューム管首位(シェア約2割)。コンクリートパイルも大手。太平洋セメント系 |
市場注目の銘柄
チャート関連のコラム