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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 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 |
| 2023/05/12 | 1,159 | 1,164 | 1,153 | 1,159 | +1 | +0.1% | 24,900 |
| 2023/05/11 | 1,160 | 1,169 | 1,157 | 1,158 | -6 | -0.5% | 13,200 |
| 2023/05/10 | 1,168 | 1,174 | 1,157 | 1,164 | -12 | -1% | 22,900 |
| 2023/05/09 | 1,181 | 1,181 | 1,173 | 1,176 | ±0 | ±0% | 20,300 |
| 2023/05/08 | 1,170 | 1,182 | 1,169 | 1,176 | +7 | +0.6% | 29,500 |
| 2023/05/02 | 1,178 | 1,178 | 1,160 | 1,169 | -10 | -0.8% | 25,500 |
| 2023/05/01 | 1,155 | 1,179 | 1,150 | 1,179 | +30 | +2.6% | 60,100 |
| 2023/04/28 | 1,143 | 1,155 | 1,141 | 1,149 | +13 | +1.1% | 42,200 |
| 2023/04/27 | 1,122 | 1,138 | 1,122 | 1,136 | +9 | +0.8% | 31,800 |
| 2023/04/26 | 1,137 | 1,137 | 1,123 | 1,127 | -17 | -1.5% | 31,700 |
| 2023/04/25 | 1,146 | 1,156 | 1,143 | 1,144 | ±0 | ±0% | 28,900 |
| 2023/04/24 | 1,150 | 1,150 | 1,142 | 1,144 | +4 | +0.4% | 13,200 |
| 2023/04/21 | 1,142 | 1,152 | 1,135 | 1,140 | -12 | -1% | 34,900 |
| 2023/04/20 | 1,141 | 1,154 | 1,138 | 1,152 | +11 | +1% | 17,100 |
| 2023/04/19 | 1,156 | 1,156 | 1,137 | 1,141 | -15 | -1.3% | 26,700 |
| 2023/04/18 | 1,137 | 1,156 | 1,133 | 1,156 | +29 | +2.6% | 36,500 |
| 2023/04/17 | 1,133 | 1,133 | 1,126 | 1,127 | ±0 | ±0% | 18,300 |
| 2023/04/14 | 1,126 | 1,132 | 1,123 | 1,127 | +2 | +0.2% | 27,800 |
| 2023/04/13 | 1,124 | 1,128 | 1,112 | 1,125 | -6 | -0.5% | 25,900 |
| 2023/04/12 | 1,130 | 1,139 | 1,125 | 1,131 | +2 | +0.2% | 26,800 |
| 2023/04/11 | 1,126 | 1,138 | 1,124 | 1,129 | +9 | +0.8% | 37,400 |
| 2023/04/10 | 1,119 | 1,125 | 1,112 | 1,120 | +3 | +0.3% | 29,100 |
| 2023/04/07 | 1,107 | 1,122 | 1,106 | 1,117 | +10 | +0.9% | 41,000 |
| 2023/04/06 | 1,120 | 1,120 | 1,105 | 1,107 | -23 | -2% | 41,800 |
| 2023/04/05 | 1,150 | 1,155 | 1,128 | 1,130 | -29 | -2.5% | 50,400 |
| 2023/04/04 | 1,174 | 1,175 | 1,157 | 1,159 | -11 | -0.9% | 46,000 |
| 2023/04/03 | 1,171 | 1,175 | 1,163 | 1,170 | -4 | -0.3% | 30,500 |
| 2023/03/31 | 1,165 | 1,176 | 1,163 | 1,174 | +15 | +1.3% | 31,600 |
| 2023/03/30 | 1,155 | 1,161 | 1,148 | 1,159 | +6 | +0.5% | 53,400 |
| 2023/03/29 | 1,125 | 1,153 | 1,123 | 1,153 | +28 | +2.5% | 53,900 |
| 2023/03/28 | 1,136 | 1,136 | 1,120 | 1,125 | +9 | +0.8% | 23,400 |
| 2023/03/27 | 1,118 | 1,121 | 1,112 | 1,116 | -1 | -0.1% | 32,900 |
| 2023/03/24 | 1,127 | 1,127 | 1,108 | 1,117 | -1 | -0.1% | 29,000 |
| 2023/03/23 | 1,102 | 1,118 | 1,096 | 1,118 | ±0 | ±0% | 32,800 |
| 2023/03/22 | 1,119 | 1,127 | 1,110 | 1,118 | +28 | +2.6% | 57,200 |
| 2023/03/20 | 1,121 | 1,122 | 1,090 | 1,090 | -50 | -4.4% | 88,100 |
| 2023/03/17 | 1,140 | 1,150 | 1,134 | 1,140 | +12 | +1.1% | 53,800 |
| 2023/03/16 | 1,140 | 1,140 | 1,114 | 1,128 | -31 | -2.7% | 63,200 |
551～
600
件表示中 / 3770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 | 124,300円 | -1.5% | -11.1% | 2.01% | 13.77倍 | 0.61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 |
| 日山村硝 | 296,000円 | +0.9% | +21.3% | 5.07% | 10.09倍 | 0.55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 |
| ＴＹＫ | 53,900円 | -7.0% | -18.5% | 3.32% | 9.07倍 | 0.59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 |
| ヤマックス | 209,800円 | +4.4% | +10.9% | 3.15% | 9.41倍 | 2.36倍 |
|
九州の大手コンクリ２次製品メーカー。土木向けは九州・東北、建築向けは首都圏・九州に展開 |
市場注目の銘柄
チャート関連のコラム
