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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,180 | 1,208 | 1,179 | 1,206 | +28 | +2.4% | 50,800 |
2023/02/24 | 1,171 | 1,182 | 1,171 | 1,178 | +12 | +1% | 23,200 |
2023/02/22 | 1,176 | 1,182 | 1,164 | 1,166 | -26 | -2.2% | 30,300 |
2023/02/21 | 1,194 | 1,199 | 1,189 | 1,192 | -3 | -0.3% | 23,300 |
2023/02/20 | 1,182 | 1,195 | 1,176 | 1,195 | +13 | +1.1% | 24,600 |
2023/02/17 | 1,195 | 1,195 | 1,182 | 1,182 | -16 | -1.3% | 25,900 |
2023/02/16 | 1,173 | 1,199 | 1,169 | 1,198 | +23 | +2% | 55,700 |
2023/02/15 | 1,166 | 1,179 | 1,160 | 1,175 | +9 | +0.8% | 34,300 |
2023/02/14 | 1,153 | 1,170 | 1,152 | 1,166 | +24 | +2.1% | 25,100 |
2023/02/13 | 1,183 | 1,185 | 1,142 | 1,142 | -31 | -2.6% | 56,000 |
2023/02/10 | 1,180 | 1,192 | 1,173 | 1,173 | -14 | -1.2% | 36,000 |
2023/02/09 | 1,180 | 1,189 | 1,171 | 1,187 | +11 | +0.9% | 27,700 |
2023/02/08 | 1,216 | 1,216 | 1,173 | 1,176 | -32 | -2.6% | 64,100 |
2023/02/07 | 1,185 | 1,215 | 1,185 | 1,208 | +14 | +1.2% | 62,200 |
2023/02/06 | 1,215 | 1,215 | 1,187 | 1,194 | -21 | -1.7% | 55,500 |
2023/02/03 | 1,220 | 1,240 | 1,207 | 1,215 | +16 | +1.3% | 108,000 |
2023/02/02 | 1,226 | 1,230 | 1,196 | 1,199 | -15 | -1.2% | 73,700 |
2023/02/01 | 1,200 | 1,226 | 1,185 | 1,214 | +6 | +0.5% | 174,000 |
2023/01/31 | 1,199 | 1,278 | 1,192 | 1,208 | +17 | +1.4% | 688,200 |
2023/01/30 | 1,183 | 1,196 | 1,178 | 1,191 | +9 | +0.8% | 44,000 |
2023/01/27 | 1,175 | 1,199 | 1,175 | 1,182 | -6 | -0.5% | 37,900 |
2023/01/26 | 1,196 | 1,202 | 1,183 | 1,188 | -3 | -0.3% | 58,300 |
2023/01/25 | 1,167 | 1,193 | 1,167 | 1,191 | +14 | +1.2% | 44,400 |
2023/01/24 | 1,175 | 1,181 | 1,167 | 1,177 | +8 | +0.7% | 43,800 |
2023/01/23 | 1,151 | 1,171 | 1,151 | 1,169 | +25 | +2.2% | 53,100 |
2023/01/20 | 1,141 | 1,149 | 1,130 | 1,144 | +11 | +1% | 21,200 |
2023/01/19 | 1,132 | 1,148 | 1,125 | 1,133 | ±0 | ±0% | 67,300 |
2023/01/18 | 1,128 | 1,149 | 1,122 | 1,133 | +11 | +1% | 71,100 |
2023/01/17 | 1,111 | 1,129 | 1,110 | 1,122 | +15 | +1.4% | 30,200 |
2023/01/16 | 1,106 | 1,118 | 1,098 | 1,107 | -6 | -0.5% | 29,700 |
2023/01/13 | 1,105 | 1,130 | 1,105 | 1,113 | +2 | +0.2% | 33,900 |
2023/01/12 | 1,121 | 1,130 | 1,111 | 1,111 | -15 | -1.3% | 43,800 |
2023/01/11 | 1,114 | 1,131 | 1,112 | 1,126 | +19 | +1.7% | 59,100 |
2023/01/10 | 1,105 | 1,112 | 1,100 | 1,107 | +15 | +1.4% | 57,400 |
2023/01/06 | 1,080 | 1,094 | 1,076 | 1,092 | +17 | +1.6% | 41,400 |
2023/01/05 | 1,057 | 1,075 | 1,055 | 1,075 | +21 | +2% | 51,200 |
2023/01/04 | 1,055 | 1,068 | 1,045 | 1,054 | -5 | -0.5% | 52,200 |
2022/12/30 | 1,058 | 1,073 | 1,057 | 1,059 | +11 | +1% | 74,300 |
2022/12/29 | 1,021 | 1,048 | 1,012 | 1,048 | +24 | +2.3% | 55,700 |
2022/12/28 | 1,027 | 1,035 | 1,014 | 1,024 | -11 | -1.1% | 62,200 |
2022/12/27 | 1,040 | 1,041 | 1,020 | 1,035 | +17 | +1.7% | 73,100 |
2022/12/26 | 1,024 | 1,037 | 1,018 | 1,018 | -19 | -1.8% | 59,200 |
2022/12/23 | 1,057 | 1,059 | 1,026 | 1,037 | -23 | -2.2% | 87,900 |
2022/12/22 | 1,043 | 1,068 | 1,039 | 1,060 | +27 | +2.6% | 82,700 |
2022/12/21 | 1,064 | 1,068 | 1,023 | 1,033 | -23 | -2.2% | 125,400 |
2022/12/20 | 1,100 | 1,100 | 1,045 | 1,056 | -45 | -4.1% | 250,100 |
2022/12/19 | 1,125 | 1,137 | 1,101 | 1,101 | -24 | -2.1% | 160,300 |
2022/12/16 | 1,140 | 1,148 | 1,103 | 1,125 | -115 | -9.3% | 460,700 |
2022/12/15 | 1,240 | 1,253 | 1,228 | 1,240 | +16 | +1.3% | 385,700 |
2022/12/14 | 1,206 | 1,228 | 1,195 | 1,224 | +31 | +2.6% | 63,400 |
301~
350
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