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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,110 | 1,111 | 1,100 | 1,100 | +8 | +0.7% | 107,300 |
| 2010/11/18 | 1,072 | 1,095 | 1,065 | 1,092 | +15 | +1.4% | 83,500 |
| 2010/11/17 | 1,060 | 1,086 | 1,051 | 1,077 | +2 | +0.2% | 52,400 |
| 2010/11/16 | 1,091 | 1,103 | 1,060 | 1,075 | -10 | -0.9% | 69,100 |
| 2010/11/15 | 1,063 | 1,099 | 1,063 | 1,085 | +19 | +1.8% | 62,800 |
| 2010/11/12 | 1,058 | 1,076 | 1,050 | 1,066 | +15 | +1.4% | 55,000 |
| 2010/11/11 | 1,042 | 1,060 | 1,028 | 1,051 | +15 | +1.4% | 76,400 |
| 2010/11/10 | 1,032 | 1,046 | 1,030 | 1,036 | +7 | +0.7% | 52,100 |
| 2010/11/09 | 1,028 | 1,035 | 1,021 | 1,029 | +2 | +0.2% | 83,500 |
| 2010/11/08 | 1,024 | 1,039 | 1,016 | 1,027 | +26 | +2.6% | 75,500 |
| 2010/11/05 | 986 | 1,012 | 971 | 1,001 | +30 | +3.1% | 147,600 |
| 2010/11/04 | 961 | 980 | 961 | 971 | +11 | +1.1% | 57,800 |
| 2010/11/02 | 974 | 974 | 953 | 960 | -15 | -1.5% | 57,000 |
| 2010/11/01 | 970 | 986 | 953 | 975 | +3 | +0.3% | 63,400 |
| 2010/10/29 | 998 | 999 | 971 | 972 | -32 | -3.2% | 79,100 |
| 2010/10/28 | 1,045 | 1,051 | 999 | 1,004 | -41 | -3.9% | 75,200 |
| 2010/10/27 | 1,054 | 1,056 | 1,040 | 1,045 | -8 | -0.8% | 39,100 |
| 2010/10/26 | 1,062 | 1,066 | 1,053 | 1,053 | -8 | -0.8% | 36,300 |
| 2010/10/25 | 1,067 | 1,071 | 1,061 | 1,061 | -8 | -0.7% | 18,900 |
| 2010/10/22 | 1,046 | 1,074 | 1,046 | 1,069 | +31 | +3% | 43,500 |
| 2010/10/21 | 1,033 | 1,047 | 1,028 | 1,038 | ±0 | ±0% | 24,700 |
| 2010/10/20 | 1,033 | 1,060 | 1,021 | 1,038 | -8 | -0.8% | 38,800 |
| 2010/10/19 | 1,034 | 1,061 | 1,034 | 1,046 | +19 | +1.9% | 43,700 |
| 2010/10/18 | 1,036 | 1,055 | 1,021 | 1,027 | -8 | -0.8% | 44,400 |
| 2010/10/15 | 1,063 | 1,063 | 1,028 | 1,035 | -30 | -2.8% | 98,700 |
| 2010/10/14 | 1,053 | 1,080 | 1,050 | 1,065 | +17 | +1.6% | 44,600 |
| 2010/10/13 | 1,055 | 1,079 | 1,048 | 1,048 | +1 | +0.1% | 42,600 |
| 2010/10/12 | 1,102 | 1,108 | 1,045 | 1,047 | -55 | -5% | 91,700 |
| 2010/10/08 | 1,110 | 1,119 | 1,091 | 1,102 | -21 | -1.9% | 34,100 |
| 2010/10/07 | 1,123 | 1,146 | 1,118 | 1,123 | -11 | -1% | 72,300 |
| 2010/10/06 | 1,110 | 1,140 | 1,091 | 1,134 | +49 | +4.5% | 73,000 |
| 2010/10/05 | 1,067 | 1,095 | 1,067 | 1,085 | +16 | +1.5% | 48,800 |
| 2010/10/04 | 1,137 | 1,137 | 1,064 | 1,069 | -67 | -5.9% | 105,900 |
| 2010/10/01 | 1,170 | 1,180 | 1,134 | 1,136 | -35 | -3% | 58,400 |
| 2010/09/30 | 1,193 | 1,198 | 1,171 | 1,171 | -15 | -1.3% | 22,000 |
| 2010/09/29 | 1,168 | 1,190 | 1,165 | 1,186 | +23 | +2% | 21,500 |
| 2010/09/28 | 1,174 | 1,179 | 1,156 | 1,163 | -11 | -0.9% | 25,300 |
| 2010/09/27 | 1,151 | 1,174 | 1,151 | 1,174 | +32 | +2.8% | 14,800 |
| 2010/09/24 | 1,175 | 1,175 | 1,137 | 1,142 | -38 | -3.2% | 39,900 |
| 2010/09/22 | 1,180 | 1,186 | 1,174 | 1,180 | -12 | -1% | 36,300 |
| 2010/09/21 | 1,234 | 1,249 | 1,190 | 1,192 | -20 | -1.7% | 44,200 |
| 2010/09/17 | 1,169 | 1,212 | 1,163 | 1,212 | +51 | +4.4% | 37,000 |
| 2010/09/16 | 1,169 | 1,175 | 1,154 | 1,161 | +1 | +0.1% | 25,300 |
| 2010/09/15 | 1,138 | 1,165 | 1,110 | 1,160 | +9 | +0.8% | 36,700 |
| 2010/09/14 | 1,177 | 1,177 | 1,146 | 1,151 | -25 | -2.1% | 33,000 |
| 2010/09/13 | 1,199 | 1,205 | 1,167 | 1,176 | -4 | -0.3% | 33,200 |
| 2010/09/10 | 1,172 | 1,184 | 1,145 | 1,180 | +45 | +4% | 58,500 |
| 2010/09/09 | 1,171 | 1,179 | 1,120 | 1,135 | -16 | -1.4% | 46,900 |
| 2010/09/08 | 1,200 | 1,200 | 1,140 | 1,151 | -56 | -4.6% | 59,100 |
| 2010/09/07 | 1,199 | 1,225 | 1,193 | 1,207 | +14 | +1.2% | 60,500 |
3301～
3350
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
