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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,181 | 1,189 | 1,155 | 1,155 | -38 | -3.2% | 56,000 |
| 2022/05/23 | 1,208 | 1,222 | 1,183 | 1,193 | -8 | -0.7% | 54,900 |
| 2022/05/20 | 1,178 | 1,202 | 1,174 | 1,201 | +27 | +2.3% | 38,900 |
| 2022/05/19 | 1,151 | 1,175 | 1,147 | 1,174 | -13 | -1.1% | 27,300 |
| 2022/05/18 | 1,166 | 1,190 | 1,159 | 1,187 | +29 | +2.5% | 55,000 |
| 2022/05/17 | 1,146 | 1,159 | 1,133 | 1,158 | +20 | +1.8% | 50,800 |
| 2022/05/16 | 1,139 | 1,148 | 1,121 | 1,138 | +8 | +0.7% | 47,300 |
| 2022/05/13 | 1,080 | 1,133 | 1,077 | 1,130 | +48 | +4.4% | 51,000 |
| 2022/05/12 | 1,071 | 1,089 | 1,067 | 1,082 | -7 | -0.6% | 35,800 |
| 2022/05/11 | 1,078 | 1,103 | 1,078 | 1,089 | -9 | -0.8% | 28,900 |
| 2022/05/10 | 1,080 | 1,098 | 1,067 | 1,098 | +2 | +0.2% | 46,600 |
| 2022/05/09 | 1,111 | 1,113 | 1,096 | 1,096 | -26 | -2.3% | 38,500 |
| 2022/05/06 | 1,095 | 1,125 | 1,091 | 1,122 | +18 | +1.6% | 37,000 |
| 2022/05/02 | 1,105 | 1,111 | 1,095 | 1,104 | -2 | -0.2% | 55,900 |
| 2022/04/28 | 1,085 | 1,108 | 1,073 | 1,106 | +20 | +1.8% | 49,600 |
| 2022/04/27 | 1,049 | 1,090 | 1,037 | 1,086 | +3 | +0.3% | 103,800 |
| 2022/04/26 | 1,102 | 1,111 | 1,070 | 1,083 | -14 | -1.3% | 79,800 |
| 2022/04/25 | 1,109 | 1,116 | 1,095 | 1,097 | -42 | -3.7% | 73,700 |
| 2022/04/22 | 1,172 | 1,181 | 1,136 | 1,139 | -29 | -2.5% | 107,400 |
| 2022/04/21 | 1,141 | 1,174 | 1,141 | 1,168 | +30 | +2.6% | 80,800 |
| 2022/04/20 | 1,160 | 1,163 | 1,135 | 1,138 | +8 | +0.7% | 57,100 |
| 2022/04/19 | 1,110 | 1,137 | 1,110 | 1,130 | +28 | +2.5% | 53,900 |
| 2022/04/18 | 1,107 | 1,112 | 1,093 | 1,102 | -10 | -0.9% | 59,000 |
| 2022/04/15 | 1,119 | 1,122 | 1,107 | 1,112 | -18 | -1.6% | 39,000 |
| 2022/04/14 | 1,128 | 1,140 | 1,127 | 1,130 | +9 | +0.8% | 37,900 |
| 2022/04/13 | 1,116 | 1,137 | 1,103 | 1,121 | +9 | +0.8% | 69,000 |
| 2022/04/12 | 1,130 | 1,137 | 1,111 | 1,112 | -35 | -3.1% | 61,800 |
| 2022/04/11 | 1,150 | 1,164 | 1,138 | 1,147 | -18 | -1.5% | 52,700 |
| 2022/04/08 | 1,167 | 1,184 | 1,153 | 1,165 | -2 | -0.2% | 59,200 |
| 2022/04/07 | 1,192 | 1,203 | 1,164 | 1,167 | -48 | -4% | 73,500 |
| 2022/04/06 | 1,248 | 1,250 | 1,203 | 1,215 | -41 | -3.3% | 92,900 |
| 2022/04/05 | 1,275 | 1,287 | 1,255 | 1,256 | -22 | -1.7% | 48,100 |
| 2022/04/04 | 1,278 | 1,283 | 1,259 | 1,278 | +5 | +0.4% | 51,900 |
| 2022/04/01 | 1,266 | 1,273 | 1,245 | 1,273 | +2 | +0.2% | 56,700 |
| 2022/03/31 | 1,266 | 1,278 | 1,253 | 1,271 | -8 | -0.6% | 36,500 |
| 2022/03/30 | 1,270 | 1,291 | 1,265 | 1,279 | -1 | -0.1% | 51,300 |
| 2022/03/29 | 1,284 | 1,290 | 1,250 | 1,280 | -4 | -0.3% | 101,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,277 | 1,284 | -46 | -3.5% | 88,300 |
| 2022/03/25 | 1,360 | 1,362 | 1,321 | 1,330 | -22 | -1.6% | 113,500 |
| 2022/03/24 | 1,318 | 1,354 | 1,301 | 1,352 | +19 | +1.4% | 83,100 |
| 2022/03/23 | 1,317 | 1,336 | 1,306 | 1,333 | +39 | +3% | 125,000 |
| 2022/03/22 | 1,314 | 1,314 | 1,278 | 1,294 | -18 | -1.4% | 103,400 |
| 2022/03/18 | 1,288 | 1,312 | 1,281 | 1,312 | +23 | +1.8% | 91,600 |
| 2022/03/17 | 1,312 | 1,315 | 1,265 | 1,289 | -3 | -0.2% | 137,000 |
| 2022/03/16 | 1,330 | 1,336 | 1,286 | 1,292 | -27 | -2% | 210,800 |
| 2022/03/15 | 1,324 | 1,360 | 1,279 | 1,319 | +25 | +1.9% | 512,100 |
| 2022/03/14 | 1,200 | 1,331 | 1,175 | 1,294 | +194 | +17.6% | 955,400 |
| 2022/03/11 | 1,117 | 1,125 | 1,086 | 1,100 | -22 | -2% | 98,800 |
| 2022/03/10 | 1,098 | 1,125 | 1,097 | 1,122 | +60 | +5.6% | 59,400 |
| 2022/03/09 | 1,098 | 1,098 | 1,056 | 1,062 | -6 | -0.6% | 55,000 |
801～
850
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
