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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,276 | 1,298 | 1,276 | 1,295 | +21 | +1.6% | 43,700 |
| 2022/11/17 | 1,259 | 1,274 | 1,257 | 1,274 | +14 | +1.1% | 24,600 |
| 2022/11/16 | 1,274 | 1,275 | 1,252 | 1,260 | -8 | -0.6% | 27,600 |
| 2022/11/15 | 1,233 | 1,273 | 1,232 | 1,268 | +39 | +3.2% | 50,600 |
| 2022/11/14 | 1,237 | 1,237 | 1,226 | 1,229 | -15 | -1.2% | 41,100 |
| 2022/11/11 | 1,263 | 1,263 | 1,229 | 1,244 | +11 | +0.9% | 65,800 |
| 2022/11/10 | 1,228 | 1,240 | 1,224 | 1,233 | -12 | -1% | 46,200 |
| 2022/11/09 | 1,260 | 1,260 | 1,239 | 1,245 | -11 | -0.9% | 36,300 |
| 2022/11/08 | 1,250 | 1,276 | 1,250 | 1,256 | +11 | +0.9% | 76,300 |
| 2022/11/07 | 1,200 | 1,263 | 1,194 | 1,245 | +60 | +5.1% | 113,700 |
| 2022/11/04 | 1,199 | 1,208 | 1,184 | 1,185 | -17 | -1.4% | 37,500 |
| 2022/11/02 | 1,195 | 1,214 | 1,180 | 1,202 | +5 | +0.4% | 44,600 |
| 2022/11/01 | 1,212 | 1,215 | 1,195 | 1,197 | -15 | -1.2% | 32,800 |
| 2022/10/31 | 1,212 | 1,218 | 1,196 | 1,212 | +2 | +0.2% | 48,300 |
| 2022/10/28 | 1,208 | 1,230 | 1,202 | 1,210 | -21 | -1.7% | 161,200 |
| 2022/10/27 | 1,239 | 1,244 | 1,215 | 1,231 | +5 | +0.4% | 210,500 |
| 2022/10/26 | 1,248 | 1,255 | 1,225 | 1,226 | -16 | -1.3% | 63,100 |
| 2022/10/25 | 1,214 | 1,244 | 1,214 | 1,242 | +40 | +3.3% | 43,100 |
| 2022/10/24 | 1,190 | 1,215 | 1,186 | 1,202 | +28 | +2.4% | 37,900 |
| 2022/10/21 | 1,170 | 1,188 | 1,161 | 1,174 | +6 | +0.5% | 34,000 |
| 2022/10/20 | 1,168 | 1,176 | 1,164 | 1,168 | -7 | -0.6% | 36,200 |
| 2022/10/19 | 1,179 | 1,186 | 1,168 | 1,175 | -10 | -0.8% | 36,500 |
| 2022/10/18 | 1,177 | 1,190 | 1,170 | 1,185 | +14 | +1.2% | 49,800 |
| 2022/10/17 | 1,162 | 1,171 | 1,157 | 1,171 | -1 | -0.1% | 32,100 |
| 2022/10/14 | 1,183 | 1,187 | 1,170 | 1,172 | +16 | +1.4% | 51,900 |
| 2022/10/13 | 1,181 | 1,181 | 1,156 | 1,156 | -31 | -2.6% | 58,500 |
| 2022/10/12 | 1,207 | 1,215 | 1,186 | 1,187 | -24 | -2% | 63,800 |
| 2022/10/11 | 1,221 | 1,235 | 1,210 | 1,211 | -39 | -3.1% | 76,600 |
| 2022/10/07 | 1,261 | 1,275 | 1,238 | 1,250 | -40 | -3.1% | 72,800 |
| 2022/10/06 | 1,278 | 1,292 | 1,273 | 1,290 | +21 | +1.7% | 45,100 |
| 2022/10/05 | 1,281 | 1,282 | 1,269 | 1,269 | +7 | +0.6% | 34,000 |
| 2022/10/04 | 1,272 | 1,290 | 1,257 | 1,262 | +19 | +1.5% | 38,900 |
| 2022/10/03 | 1,230 | 1,257 | 1,218 | 1,243 | -7 | -0.6% | 49,700 |
| 2022/09/30 | 1,245 | 1,254 | 1,235 | 1,250 | -9 | -0.7% | 46,100 |
| 2022/09/29 | 1,247 | 1,281 | 1,247 | 1,259 | +17 | +1.4% | 57,100 |
| 2022/09/28 | 1,259 | 1,259 | 1,224 | 1,242 | -4 | -0.3% | 41,800 |
| 2022/09/27 | 1,267 | 1,268 | 1,236 | 1,246 | -5 | -0.4% | 43,400 |
| 2022/09/26 | 1,305 | 1,313 | 1,244 | 1,251 | -69 | -5.2% | 85,100 |
| 2022/09/22 | 1,318 | 1,327 | 1,303 | 1,320 | -25 | -1.9% | 61,400 |
| 2022/09/21 | 1,375 | 1,375 | 1,322 | 1,345 | -40 | -2.9% | 82,200 |
| 2022/09/20 | 1,372 | 1,400 | 1,371 | 1,385 | +13 | +0.9% | 48,200 |
| 2022/09/16 | 1,427 | 1,433 | 1,360 | 1,372 | -82 | -5.6% | 164,300 |
| 2022/09/15 | 1,515 | 1,521 | 1,434 | 1,454 | -57 | -3.8% | 111,700 |
| 2022/09/14 | 1,481 | 1,540 | 1,466 | 1,511 | -16 | -1% | 152,500 |
| 2022/09/13 | 1,554 | 1,568 | 1,508 | 1,527 | -28 | -1.8% | 309,000 |
| 2022/09/12 | 1,387 | 1,559 | 1,369 | 1,555 | +198 | +14.6% | 812,600 |
| 2022/09/09 | 1,340 | 1,370 | 1,336 | 1,357 | +20 | +1.5% | 180,600 |
| 2022/09/08 | 1,319 | 1,339 | 1,314 | 1,337 | +38 | +2.9% | 57,700 |
| 2022/09/07 | 1,325 | 1,325 | 1,293 | 1,299 | -21 | -1.6% | 27,800 |
| 2022/09/06 | 1,319 | 1,328 | 1,306 | 1,320 | +10 | +0.8% | 32,000 |
601～
650
件表示中 / 3692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 | 103,400円 | +2.5% | +4.4% | 2.42% | 12.60倍 | 0.50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 | 177,400円 | +1.3% | -5.5% | 5.07% | 13.27倍 | 1.00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 |
| アジアパイル | 87,600円 | -6.0% | -44.0% | 5.14% | 14.51倍 | 0.73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 |
| 日山村硝 | 222,200円 | +1.6% | -48.8% | 5.18% | 9.88倍 | 0.41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 | 48,300円 | +5.1% | +21.9% | 4.08% | 7.39倍 | 0.55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
