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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,109 | 1,113 | 1,056 | 1,061 | -43 | -3.9% | 76,700 |
| 2022/01/24 | 1,080 | 1,105 | 1,070 | 1,104 | +14 | +1.3% | 54,200 |
| 2022/01/21 | 1,088 | 1,096 | 1,073 | 1,090 | -13 | -1.2% | 63,900 |
| 2022/01/20 | 1,078 | 1,111 | 1,078 | 1,103 | +15 | +1.4% | 73,400 |
| 2022/01/19 | 1,102 | 1,112 | 1,080 | 1,088 | -38 | -3.4% | 114,600 |
| 2022/01/18 | 1,127 | 1,154 | 1,122 | 1,126 | -1 | -0.1% | 127,100 |
| 2022/01/17 | 1,122 | 1,132 | 1,102 | 1,127 | +1 | +0.1% | 108,400 |
| 2022/01/14 | 1,135 | 1,135 | 1,098 | 1,126 | -19 | -1.7% | 154,500 |
| 2022/01/13 | 1,177 | 1,180 | 1,143 | 1,145 | -44 | -3.7% | 138,400 |
| 2022/01/12 | 1,186 | 1,197 | 1,160 | 1,189 | +18 | +1.5% | 141,400 |
| 2022/01/11 | 1,216 | 1,216 | 1,170 | 1,171 | -45 | -3.7% | 149,700 |
| 2022/01/07 | 1,257 | 1,257 | 1,205 | 1,216 | -27 | -2.2% | 135,800 |
| 2022/01/06 | 1,281 | 1,286 | 1,233 | 1,243 | -40 | -3.1% | 145,600 |
| 2022/01/05 | 1,275 | 1,299 | 1,268 | 1,283 | +22 | +1.7% | 157,200 |
| 2022/01/04 | 1,248 | 1,271 | 1,234 | 1,261 | +31 | +2.5% | 102,700 |
| 2021/12/30 | 1,225 | 1,244 | 1,206 | 1,230 | +8 | +0.7% | 114,700 |
| 2021/12/29 | 1,221 | 1,238 | 1,215 | 1,222 | -1 | -0.1% | 95,800 |
| 2021/12/28 | 1,215 | 1,228 | 1,212 | 1,223 | +7 | +0.6% | 104,700 |
| 2021/12/27 | 1,233 | 1,244 | 1,213 | 1,216 | -17 | -1.4% | 122,400 |
| 2021/12/24 | 1,250 | 1,268 | 1,232 | 1,233 | -8 | -0.6% | 79,600 |
| 2021/12/23 | 1,230 | 1,250 | 1,224 | 1,241 | +17 | +1.4% | 93,500 |
| 2021/12/22 | 1,255 | 1,258 | 1,219 | 1,224 | -16 | -1.3% | 98,900 |
| 2021/12/21 | 1,226 | 1,257 | 1,205 | 1,240 | +11 | +0.9% | 164,500 |
| 2021/12/20 | 1,281 | 1,281 | 1,215 | 1,229 | -58 | -4.5% | 234,400 |
| 2021/12/17 | 1,350 | 1,354 | 1,280 | 1,287 | -73 | -5.4% | 337,300 |
| 2021/12/16 | 1,361 | 1,408 | 1,348 | 1,360 | -201 | -12.9% | 482,900 |
| 2021/12/15 | 1,418 | 1,570 | 1,418 | 1,561 | +157 | +11.2% | 378,600 |
| 2021/12/14 | 1,404 | 1,412 | 1,381 | 1,404 | +1 | +0.1% | 54,700 |
| 2021/12/13 | 1,426 | 1,434 | 1,394 | 1,403 | -2 | -0.1% | 46,400 |
| 2021/12/10 | 1,443 | 1,443 | 1,400 | 1,405 | -39 | -2.7% | 31,600 |
| 2021/12/09 | 1,438 | 1,449 | 1,425 | 1,444 | +2 | +0.1% | 30,100 |
| 2021/12/08 | 1,449 | 1,450 | 1,430 | 1,442 | +22 | +1.5% | 35,800 |
| 2021/12/07 | 1,383 | 1,420 | 1,383 | 1,420 | +46 | +3.3% | 29,200 |
| 2021/12/06 | 1,365 | 1,381 | 1,357 | 1,374 | -1 | -0.1% | 32,500 |
| 2021/12/03 | 1,350 | 1,376 | 1,333 | 1,375 | +40 | +3% | 61,500 |
| 2021/12/02 | 1,346 | 1,369 | 1,332 | 1,335 | -11 | -0.8% | 55,500 |
| 2021/12/01 | 1,360 | 1,368 | 1,317 | 1,346 | -17 | -1.2% | 64,200 |
| 2021/11/30 | 1,400 | 1,420 | 1,360 | 1,363 | -6 | -0.4% | 58,000 |
| 2021/11/29 | 1,358 | 1,430 | 1,358 | 1,369 | -79 | -5.5% | 110,600 |
| 2021/11/26 | 1,487 | 1,487 | 1,434 | 1,448 | -46 | -3.1% | 52,900 |
| 2021/11/25 | 1,499 | 1,513 | 1,490 | 1,494 | -4 | -0.3% | 29,000 |
| 2021/11/24 | 1,551 | 1,556 | 1,497 | 1,498 | -50 | -3.2% | 59,700 |
| 2021/11/22 | 1,544 | 1,548 | 1,511 | 1,548 | +14 | +0.9% | 37,900 |
| 2021/11/19 | 1,505 | 1,538 | 1,490 | 1,534 | +41 | +2.7% | 45,800 |
| 2021/11/18 | 1,477 | 1,502 | 1,473 | 1,493 | -2 | -0.1% | 36,600 |
| 2021/11/17 | 1,512 | 1,519 | 1,473 | 1,495 | -24 | -1.6% | 74,600 |
| 2021/11/16 | 1,553 | 1,554 | 1,517 | 1,519 | -18 | -1.2% | 60,200 |
| 2021/11/15 | 1,568 | 1,583 | 1,520 | 1,537 | -8 | -0.5% | 105,100 |
| 2021/11/12 | 1,531 | 1,564 | 1,518 | 1,545 | +37 | +2.5% | 107,800 |
| 2021/11/11 | 1,475 | 1,521 | 1,475 | 1,508 | +33 | +2.2% | 136,700 |
801～
850
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
