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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,190 | 1,190 | 1,155 | 1,159 | -6 | -0.5% | 74,200 |
| 2023/03/14 | 1,170 | 1,178 | 1,154 | 1,165 | -32 | -2.7% | 87,700 |
| 2023/03/13 | 1,200 | 1,206 | 1,174 | 1,197 | -31 | -2.5% | 154,700 |
| 2023/03/10 | 1,231 | 1,245 | 1,222 | 1,228 | -29 | -2.3% | 110,000 |
| 2023/03/09 | 1,273 | 1,273 | 1,251 | 1,257 | -5 | -0.4% | 43,500 |
| 2023/03/08 | 1,250 | 1,263 | 1,243 | 1,262 | -1 | -0.1% | 42,900 |
| 2023/03/07 | 1,251 | 1,263 | 1,247 | 1,263 | +14 | +1.1% | 49,100 |
| 2023/03/06 | 1,241 | 1,252 | 1,232 | 1,249 | +20 | +1.6% | 44,900 |
| 2023/03/03 | 1,213 | 1,233 | 1,213 | 1,229 | +16 | +1.3% | 46,800 |
| 2023/03/02 | 1,230 | 1,230 | 1,208 | 1,213 | -9 | -0.7% | 34,300 |
| 2023/03/01 | 1,201 | 1,226 | 1,196 | 1,222 | +14 | +1.2% | 37,400 |
| 2023/02/28 | 1,206 | 1,222 | 1,206 | 1,208 | +2 | +0.2% | 40,100 |
| 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 |
601～
650
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
