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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,196 | 1,203 | 1,182 | 1,186 | -6 | -0.5% | 62,000 |
| 2025/09/16 | 1,201 | 1,215 | 1,190 | 1,192 | -15 | -1.2% | 103,900 |
| 2025/09/12 | 1,212 | 1,222 | 1,203 | 1,207 | -8 | -0.7% | 76,700 |
| 2025/09/11 | 1,213 | 1,231 | 1,200 | 1,215 | -1 | -0.1% | 61,200 |
| 2025/09/10 | 1,217 | 1,221 | 1,202 | 1,216 | -1 | -0.1% | 62,400 |
| 2025/09/09 | 1,248 | 1,253 | 1,216 | 1,217 | -46 | -3.6% | 100,300 |
| 2025/09/08 | 1,275 | 1,276 | 1,247 | 1,263 | -7 | -0.6% | 53,200 |
| 2025/09/05 | 1,247 | 1,270 | 1,247 | 1,270 | +25 | +2% | 39,600 |
| 2025/09/04 | 1,234 | 1,260 | 1,230 | 1,245 | +11 | +0.9% | 36,600 |
| 2025/09/03 | 1,235 | 1,248 | 1,228 | 1,234 | -2 | -0.2% | 37,500 |
| 2025/09/02 | 1,235 | 1,260 | 1,235 | 1,236 | +1 | +0.1% | 49,200 |
| 2025/09/01 | 1,262 | 1,264 | 1,226 | 1,235 | -31 | -2.4% | 99,000 |
| 2025/08/29 | 1,273 | 1,278 | 1,265 | 1,266 | +5 | +0.4% | 41,300 |
| 2025/08/28 | 1,264 | 1,269 | 1,254 | 1,261 | +8 | +0.6% | 48,300 |
| 2025/08/27 | 1,260 | 1,264 | 1,237 | 1,253 | +10 | +0.8% | 52,200 |
| 2025/08/26 | 1,259 | 1,259 | 1,239 | 1,243 | -12 | -1% | 44,600 |
| 2025/08/25 | 1,274 | 1,281 | 1,251 | 1,255 | +11 | +0.9% | 90,000 |
| 2025/08/22 | 1,234 | 1,245 | 1,226 | 1,244 | +28 | +2.3% | 99,300 |
| 2025/08/21 | 1,201 | 1,221 | 1,195 | 1,216 | +11 | +0.9% | 43,900 |
| 2025/08/20 | 1,229 | 1,229 | 1,205 | 1,205 | -22 | -1.8% | 49,900 |
| 2025/08/19 | 1,226 | 1,233 | 1,222 | 1,227 | +1 | +0.1% | 37,900 |
| 2025/08/18 | 1,220 | 1,230 | 1,214 | 1,226 | +9 | +0.7% | 42,800 |
| 2025/08/15 | 1,203 | 1,220 | 1,195 | 1,217 | +13 | +1.1% | 62,900 |
| 2025/08/14 | 1,200 | 1,208 | 1,186 | 1,204 | -1 | -0.1% | 59,600 |
| 2025/08/13 | 1,202 | 1,205 | 1,193 | 1,205 | +11 | +0.9% | 39,600 |
| 2025/08/12 | 1,197 | 1,207 | 1,185 | 1,194 | +10 | +0.8% | 70,300 |
| 2025/08/08 | 1,179 | 1,186 | 1,174 | 1,184 | +8 | +0.7% | 32,300 |
| 2025/08/07 | 1,192 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 23,900 |
| 2025/08/06 | 1,173 | 1,186 | 1,173 | 1,185 | +12 | +1% | 26,700 |
| 2025/08/05 | 1,170 | 1,180 | 1,160 | 1,173 | +3 | +0.3% | 38,800 |
| 2025/08/04 | 1,165 | 1,170 | 1,150 | 1,170 | -25 | -2.1% | 63,000 |
| 2025/08/01 | 1,181 | 1,213 | 1,181 | 1,195 | +14 | +1.2% | 64,200 |
| 2025/07/31 | 1,174 | 1,187 | 1,171 | 1,181 | +8 | +0.7% | 36,800 |
| 2025/07/30 | 1,185 | 1,185 | 1,162 | 1,173 | -1 | -0.1% | 172,000 |
| 2025/07/29 | 1,190 | 1,190 | 1,171 | 1,174 | -23 | -1.9% | 90,500 |
| 2025/07/28 | 1,179 | 1,198 | 1,154 | 1,197 | +90 | +8.1% | 161,100 |
| 2025/07/25 | 1,125 | 1,125 | 1,107 | 1,107 | -14 | -1.2% | 30,400 |
| 2025/07/24 | 1,119 | 1,130 | 1,118 | 1,121 | +2 | +0.2% | 45,800 |
| 2025/07/23 | 1,088 | 1,125 | 1,088 | 1,119 | +41 | +3.8% | 75,400 |
| 2025/07/22 | 1,087 | 1,090 | 1,075 | 1,078 | -5 | -0.5% | 34,700 |
| 2025/07/18 | 1,096 | 1,096 | 1,083 | 1,083 | -12 | -1.1% | 19,100 |
| 2025/07/17 | 1,077 | 1,095 | 1,075 | 1,095 | +13 | +1.2% | 34,000 |
| 2025/07/16 | 1,093 | 1,093 | 1,080 | 1,082 | -15 | -1.4% | 48,600 |
| 2025/07/15 | 1,117 | 1,117 | 1,096 | 1,097 | -8 | -0.7% | 51,600 |
| 2025/07/14 | 1,122 | 1,124 | 1,105 | 1,105 | -23 | -2% | 77,300 |
| 2025/07/11 | 1,130 | 1,132 | 1,124 | 1,128 | +11 | +1% | 35,700 |
| 2025/07/10 | 1,152 | 1,152 | 1,115 | 1,117 | -31 | -2.7% | 53,100 |
| 2025/07/09 | 1,135 | 1,150 | 1,127 | 1,148 | +21 | +1.9% | 81,000 |
| 2025/07/08 | 1,100 | 1,133 | 1,100 | 1,127 | +23 | +2.1% | 50,600 |
| 2025/07/07 | 1,121 | 1,128 | 1,103 | 1,104 | -14 | -1.3% | 50,200 |
1～
50
件表示中 / 3785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 | 118,500円 | -1.5% | -11.1% | 2.11% | 13.12倍 | 0.59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 |
| ヨータイ | 172,500円 | +2.4% | +7.1% | 5.22% | 12.19倍 | 0.96倍 |
|
鉄鋼業向け耐火物メーカー。電炉向けが主。セメント、非鉄、ガラスにも納品。焼却炉用シェア大 |
| 日山村硝 | 271,200円 | +0.9% | +21.3% | 5.53% | 9.24倍 | 0.51倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ダントーＨＤ | 71,100円 | +18.5% | - | 0.00% | 21.71倍 | 2.69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 |
| ＴＹＫ | 53,300円 | -7.0% | -18.5% | 3.36% | 8.97倍 | 0.58倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
