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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,390 | 1,395 | 1,382 | 1,390 | ±0 | ±0% | 34,700 |
| 2023/07/21 | 1,386 | 1,395 | 1,369 | 1,390 | -1 | -0.1% | 47,000 |
| 2023/07/20 | 1,415 | 1,415 | 1,386 | 1,391 | -24 | -1.7% | 54,600 |
| 2023/07/19 | 1,412 | 1,423 | 1,402 | 1,415 | +19 | +1.4% | 52,000 |
| 2023/07/18 | 1,390 | 1,398 | 1,383 | 1,396 | +17 | +1.2% | 32,100 |
| 2023/07/14 | 1,400 | 1,416 | 1,376 | 1,379 | -15 | -1.1% | 51,500 |
| 2023/07/13 | 1,388 | 1,394 | 1,377 | 1,394 | +18 | +1.3% | 38,800 |
| 2023/07/12 | 1,415 | 1,417 | 1,374 | 1,376 | -23 | -1.6% | 66,800 |
| 2023/07/11 | 1,430 | 1,430 | 1,395 | 1,399 | -17 | -1.2% | 73,100 |
| 2023/07/10 | 1,438 | 1,453 | 1,414 | 1,416 | -14 | -1% | 54,700 |
| 2023/07/07 | 1,420 | 1,444 | 1,406 | 1,430 | -7 | -0.5% | 93,500 |
| 2023/07/06 | 1,440 | 1,459 | 1,430 | 1,437 | -33 | -2.2% | 87,600 |
| 2023/07/05 | 1,436 | 1,475 | 1,425 | 1,470 | +21 | +1.4% | 85,700 |
| 2023/07/04 | 1,469 | 1,480 | 1,448 | 1,449 | -21 | -1.4% | 80,400 |
| 2023/07/03 | 1,483 | 1,503 | 1,467 | 1,470 | -3 | -0.2% | 96,600 |
| 2023/06/30 | 1,475 | 1,475 | 1,460 | 1,473 | -8 | -0.5% | 71,800 |
| 2023/06/29 | 1,500 | 1,516 | 1,470 | 1,481 | -6 | -0.4% | 87,100 |
| 2023/06/28 | 1,454 | 1,491 | 1,448 | 1,487 | +34 | +2.3% | 138,800 |
| 2023/06/27 | 1,500 | 1,500 | 1,445 | 1,453 | -45 | -3% | 161,200 |
| 2023/06/26 | 1,500 | 1,528 | 1,478 | 1,498 | -20 | -1.3% | 121,100 |
| 2023/06/23 | 1,578 | 1,578 | 1,491 | 1,518 | -44 | -2.8% | 249,800 |
| 2023/06/22 | 1,571 | 1,617 | 1,558 | 1,562 | -21 | -1.3% | 214,900 |
| 2023/06/21 | 1,612 | 1,629 | 1,577 | 1,583 | -38 | -2.3% | 305,500 |
| 2023/06/20 | 1,616 | 1,643 | 1,602 | 1,621 | -23 | -1.4% | 244,500 |
| 2023/06/19 | 1,666 | 1,720 | 1,632 | 1,644 | +18 | +1.1% | 594,600 |
| 2023/06/16 | 1,650 | 1,676 | 1,572 | 1,626 | +13 | +0.8% | 904,000 |
| 2023/06/15 | 1,500 | 1,635 | 1,500 | 1,613 | +194 | +13.7% | 1,309,300 |
| 2023/06/14 | 1,470 | 1,491 | 1,382 | 1,419 | -5 | -0.4% | 589,400 |
| 2023/06/13 | 1,361 | 1,472 | 1,354 | 1,424 | +173 | +13.8% | 1,113,200 |
| 2023/06/12 | 1,312 | 1,312 | 1,228 | 1,251 | -70 | -5.3% | 457,900 |
| 2023/06/09 | 1,301 | 1,322 | 1,300 | 1,321 | +39 | +3% | 158,700 |
| 2023/06/08 | 1,295 | 1,309 | 1,271 | 1,282 | -3 | -0.2% | 91,600 |
| 2023/06/07 | 1,288 | 1,296 | 1,270 | 1,285 | +6 | +0.5% | 124,900 |
| 2023/06/06 | 1,268 | 1,285 | 1,267 | 1,279 | -8 | -0.6% | 79,900 |
| 2023/06/05 | 1,265 | 1,287 | 1,265 | 1,287 | +45 | +3.6% | 93,300 |
| 2023/06/02 | 1,205 | 1,243 | 1,205 | 1,242 | +42 | +3.5% | 60,900 |
| 2023/06/01 | 1,211 | 1,229 | 1,199 | 1,200 | -4 | -0.3% | 54,400 |
| 2023/05/31 | 1,236 | 1,236 | 1,201 | 1,204 | -32 | -2.6% | 38,100 |
| 2023/05/30 | 1,229 | 1,238 | 1,222 | 1,236 | +7 | +0.6% | 26,900 |
| 2023/05/29 | 1,225 | 1,240 | 1,222 | 1,229 | +19 | +1.6% | 46,800 |
| 2023/05/26 | 1,211 | 1,230 | 1,207 | 1,210 | ±0 | ±0% | 51,000 |
| 2023/05/25 | 1,200 | 1,213 | 1,192 | 1,210 | +13 | +1.1% | 41,100 |
| 2023/05/24 | 1,194 | 1,211 | 1,194 | 1,197 | -10 | -0.8% | 24,300 |
| 2023/05/23 | 1,228 | 1,229 | 1,194 | 1,207 | -12 | -1% | 41,700 |
| 2023/05/22 | 1,193 | 1,220 | 1,186 | 1,219 | +26 | +2.2% | 65,400 |
| 2023/05/19 | 1,184 | 1,196 | 1,183 | 1,193 | +17 | +1.4% | 58,600 |
| 2023/05/18 | 1,167 | 1,181 | 1,163 | 1,176 | +19 | +1.6% | 41,700 |
| 2023/05/17 | 1,152 | 1,163 | 1,143 | 1,157 | +2 | +0.2% | 31,800 |
| 2023/05/16 | 1,161 | 1,170 | 1,155 | 1,155 | -9 | -0.8% | 17,600 |
| 2023/05/15 | 1,159 | 1,167 | 1,154 | 1,164 | +5 | +0.4% | 21,800 |
201～
250
件表示中 / 3458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 | 129,100円 | +1.3% | +11.4% | 1.78% | 17.47倍 | 0.67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 |
| アジアパイル | 102,500円 | +0.8% | +0.8% | 4.39% | 10.01倍 | 0.87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 | 179,600円 | +3.0% | +5.3% | 5.01% | 12.16倍 | 1.03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 | 99,400円 | +9.7% | +8.7% | 3.42% | 11.85倍 | 0.58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 |
| ダントーＨＤ | 81,200円 | +13.4% | - | 0.00% | 429.63倍 | 3.11倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
市場注目の銘柄
チャート関連のコラム
