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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 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 |
| 2022/12/13 | 1,216 | 1,220 | 1,192 | 1,193 | -14 | -1.2% | 53,400 |
| 2022/12/12 | 1,199 | 1,215 | 1,196 | 1,207 | +14 | +1.2% | 49,900 |
| 2022/12/09 | 1,180 | 1,200 | 1,179 | 1,193 | +3 | +0.3% | 58,100 |
| 2022/12/08 | 1,195 | 1,196 | 1,178 | 1,190 | -5 | -0.4% | 51,700 |
| 2022/12/07 | 1,209 | 1,218 | 1,195 | 1,195 | -14 | -1.2% | 40,300 |
| 2022/12/06 | 1,200 | 1,218 | 1,196 | 1,209 | +2 | +0.2% | 48,600 |
| 2022/12/05 | 1,224 | 1,230 | 1,202 | 1,207 | -30 | -2.4% | 57,200 |
| 2022/12/02 | 1,265 | 1,271 | 1,235 | 1,237 | -44 | -3.4% | 82,400 |
| 2022/12/01 | 1,271 | 1,283 | 1,267 | 1,281 | +16 | +1.3% | 47,300 |
| 2022/11/30 | 1,285 | 1,285 | 1,252 | 1,265 | -24 | -1.9% | 42,300 |
| 2022/11/29 | 1,300 | 1,300 | 1,280 | 1,289 | -26 | -2% | 34,700 |
| 2022/11/28 | 1,340 | 1,340 | 1,310 | 1,315 | -26 | -1.9% | 50,800 |
| 2022/11/25 | 1,323 | 1,344 | 1,309 | 1,341 | +23 | +1.7% | 78,100 |
| 2022/11/24 | 1,305 | 1,329 | 1,305 | 1,318 | +24 | +1.9% | 72,500 |
| 2022/11/22 | 1,306 | 1,306 | 1,294 | 1,294 | -1 | -0.1% | 35,100 |
| 2022/11/21 | 1,310 | 1,312 | 1,294 | 1,295 | ±0 | ±0% | 48,600 |
| 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 |
651～
700
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
