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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/05 | 1,310 | 1,318 | 1,292 | 1,310 | -10 | -0.8% | 28,000 |
| 2022/09/02 | 1,350 | 1,350 | 1,306 | 1,320 | -21 | -1.6% | 41,900 |
| 2022/09/01 | 1,358 | 1,361 | 1,338 | 1,341 | -17 | -1.3% | 55,800 |
| 2022/08/31 | 1,334 | 1,369 | 1,329 | 1,358 | +24 | +1.8% | 40,600 |
| 2022/08/30 | 1,335 | 1,335 | 1,326 | 1,334 | +8 | +0.6% | 22,000 |
| 2022/08/29 | 1,327 | 1,339 | 1,320 | 1,326 | -33 | -2.4% | 28,200 |
| 2022/08/26 | 1,353 | 1,369 | 1,351 | 1,359 | +7 | +0.5% | 33,100 |
| 2022/08/25 | 1,368 | 1,374 | 1,351 | 1,352 | -14 | -1% | 37,600 |
| 2022/08/24 | 1,356 | 1,368 | 1,350 | 1,366 | +19 | +1.4% | 49,800 |
| 2022/08/23 | 1,340 | 1,358 | 1,329 | 1,347 | ±0 | ±0% | 42,400 |
| 2022/08/22 | 1,336 | 1,353 | 1,335 | 1,347 | -6 | -0.4% | 23,300 |
| 2022/08/19 | 1,335 | 1,358 | 1,329 | 1,353 | +18 | +1.3% | 49,800 |
| 2022/08/18 | 1,310 | 1,335 | 1,302 | 1,335 | +14 | +1.1% | 43,900 |
| 2022/08/17 | 1,310 | 1,328 | 1,307 | 1,321 | +14 | +1.1% | 33,600 |
| 2022/08/16 | 1,308 | 1,308 | 1,286 | 1,307 | +6 | +0.5% | 33,100 |
| 2022/08/15 | 1,317 | 1,317 | 1,298 | 1,301 | -20 | -1.5% | 34,100 |
| 2022/08/12 | 1,307 | 1,325 | 1,303 | 1,321 | +25 | +1.9% | 57,900 |
| 2022/08/10 | 1,295 | 1,301 | 1,280 | 1,296 | +1 | +0.1% | 29,300 |
| 2022/08/09 | 1,283 | 1,296 | 1,281 | 1,295 | +14 | +1.1% | 25,900 |
| 2022/08/08 | 1,279 | 1,283 | 1,266 | 1,281 | +6 | +0.5% | 20,800 |
| 2022/08/05 | 1,267 | 1,284 | 1,258 | 1,275 | +8 | +0.6% | 30,200 |
| 2022/08/04 | 1,274 | 1,281 | 1,262 | 1,267 | -7 | -0.5% | 29,000 |
701～
750
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
