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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,248 | 1,274 | 1,243 | 1,274 | +32 | +2.6% | 43,400 |
| 2022/08/02 | 1,250 | 1,258 | 1,236 | 1,242 | -10 | -0.8% | 27,400 |
| 2022/08/01 | 1,241 | 1,253 | 1,232 | 1,252 | +14 | +1.1% | 20,200 |
| 2022/07/29 | 1,251 | 1,255 | 1,238 | 1,238 | -15 | -1.2% | 25,400 |
| 2022/07/28 | 1,256 | 1,259 | 1,233 | 1,253 | +4 | +0.3% | 38,400 |
| 2022/07/27 | 1,227 | 1,253 | 1,224 | 1,249 | +16 | +1.3% | 38,500 |
| 2022/07/26 | 1,218 | 1,233 | 1,214 | 1,233 | +15 | +1.2% | 23,200 |
| 2022/07/25 | 1,235 | 1,235 | 1,214 | 1,218 | -27 | -2.2% | 33,100 |
| 2022/07/22 | 1,241 | 1,247 | 1,231 | 1,245 | +6 | +0.5% | 42,900 |
| 2022/07/21 | 1,219 | 1,241 | 1,219 | 1,239 | +14 | +1.1% | 40,700 |
| 2022/07/20 | 1,210 | 1,227 | 1,210 | 1,225 | +21 | +1.7% | 44,000 |
| 2022/07/19 | 1,194 | 1,205 | 1,180 | 1,204 | +9 | +0.8% | 23,300 |
| 2022/07/15 | 1,202 | 1,209 | 1,187 | 1,195 | -3 | -0.3% | 18,700 |
| 2022/07/14 | 1,182 | 1,199 | 1,175 | 1,198 | +15 | +1.3% | 18,600 |
| 2022/07/13 | 1,173 | 1,183 | 1,165 | 1,183 | +10 | +0.9% | 18,900 |
| 2022/07/12 | 1,200 | 1,200 | 1,163 | 1,173 | -22 | -1.8% | 26,000 |
| 2022/07/11 | 1,189 | 1,198 | 1,177 | 1,195 | +28 | +2.4% | 37,200 |
| 2022/07/08 | 1,170 | 1,194 | 1,166 | 1,167 | +5 | +0.4% | 54,400 |
| 2022/07/07 | 1,162 | 1,175 | 1,145 | 1,162 | +7 | +0.6% | 40,800 |
| 2022/07/06 | 1,164 | 1,217 | 1,148 | 1,155 | -26 | -2.2% | 113,100 |
| 2022/07/05 | 1,172 | 1,187 | 1,164 | 1,181 | +19 | +1.6% | 40,900 |
| 2022/07/04 | 1,163 | 1,172 | 1,150 | 1,162 | +4 | +0.3% | 27,400 |
| 2022/07/01 | 1,193 | 1,195 | 1,151 | 1,158 | -30 | -2.5% | 48,600 |
| 2022/06/30 | 1,206 | 1,214 | 1,187 | 1,188 | -20 | -1.7% | 49,900 |
| 2022/06/29 | 1,190 | 1,209 | 1,184 | 1,208 | +8 | +0.7% | 47,600 |
| 2022/06/28 | 1,193 | 1,200 | 1,188 | 1,200 | +7 | +0.6% | 21,500 |
| 2022/06/27 | 1,200 | 1,204 | 1,185 | 1,193 | +10 | +0.8% | 28,400 |
| 2022/06/24 | 1,180 | 1,194 | 1,171 | 1,183 | +8 | +0.7% | 30,600 |
| 2022/06/23 | 1,172 | 1,196 | 1,172 | 1,175 | -1 | -0.1% | 40,600 |
| 2022/06/22 | 1,198 | 1,202 | 1,170 | 1,176 | -24 | -2% | 67,900 |
| 2022/06/21 | 1,185 | 1,208 | 1,166 | 1,200 | +43 | +3.7% | 43,200 |
| 2022/06/20 | 1,193 | 1,212 | 1,145 | 1,157 | -35 | -2.9% | 48,400 |
| 2022/06/17 | 1,169 | 1,211 | 1,160 | 1,192 | -7 | -0.6% | 73,200 |
| 2022/06/16 | 1,218 | 1,229 | 1,195 | 1,199 | +11 | +0.9% | 59,400 |
| 2022/06/15 | 1,160 | 1,212 | 1,160 | 1,188 | +18 | +1.5% | 96,300 |
| 2022/06/14 | 1,192 | 1,196 | 1,142 | 1,170 | -59 | -4.8% | 201,900 |
| 2022/06/13 | 1,250 | 1,281 | 1,213 | 1,229 | -95 | -7.2% | 272,000 |
| 2022/06/10 | 1,346 | 1,346 | 1,306 | 1,324 | -18 | -1.3% | 156,100 |
| 2022/06/09 | 1,321 | 1,346 | 1,310 | 1,342 | +22 | +1.7% | 101,800 |
| 2022/06/08 | 1,302 | 1,328 | 1,302 | 1,320 | +23 | +1.8% | 66,700 |
| 2022/06/07 | 1,283 | 1,305 | 1,275 | 1,297 | +21 | +1.6% | 62,200 |
| 2022/06/06 | 1,261 | 1,279 | 1,252 | 1,276 | +9 | +0.7% | 36,300 |
| 2022/06/03 | 1,274 | 1,281 | 1,258 | 1,267 | +6 | +0.5% | 49,700 |
| 2022/06/02 | 1,240 | 1,264 | 1,231 | 1,261 | +21 | +1.7% | 49,600 |
| 2022/06/01 | 1,218 | 1,247 | 1,215 | 1,240 | +25 | +2.1% | 56,500 |
| 2022/05/31 | 1,214 | 1,221 | 1,203 | 1,215 | -8 | -0.7% | 33,300 |
| 2022/05/30 | 1,182 | 1,223 | 1,182 | 1,223 | +49 | +4.2% | 69,100 |
| 2022/05/27 | 1,170 | 1,175 | 1,152 | 1,174 | +24 | +2.1% | 47,600 |
| 2022/05/26 | 1,147 | 1,165 | 1,147 | 1,150 | ±0 | ±0% | 30,500 |
| 2022/05/25 | 1,149 | 1,154 | 1,131 | 1,150 | -5 | -0.4% | 52,200 |
751～
800
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
