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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,063 | 1,107 | 1,056 | 1,068 | -23 | -2.1% | 90,700 |
| 2022/03/07 | 1,101 | 1,110 | 1,065 | 1,091 | -40 | -3.5% | 76,400 |
| 2022/03/04 | 1,149 | 1,149 | 1,113 | 1,131 | -27 | -2.3% | 43,800 |
| 2022/03/03 | 1,150 | 1,160 | 1,145 | 1,158 | +18 | +1.6% | 34,500 |
| 2022/03/02 | 1,155 | 1,156 | 1,132 | 1,140 | -25 | -2.1% | 50,500 |
| 2022/03/01 | 1,139 | 1,176 | 1,139 | 1,165 | +26 | +2.3% | 61,600 |
| 2022/02/28 | 1,125 | 1,145 | 1,115 | 1,139 | +17 | +1.5% | 58,600 |
| 2022/02/25 | 1,080 | 1,122 | 1,080 | 1,122 | +43 | +4% | 60,900 |
| 2022/02/24 | 1,101 | 1,106 | 1,070 | 1,079 | -36 | -3.2% | 83,200 |
| 2022/02/22 | 1,129 | 1,132 | 1,104 | 1,115 | -33 | -2.9% | 65,300 |
| 2022/02/21 | 1,138 | 1,149 | 1,129 | 1,148 | -15 | -1.3% | 61,200 |
| 2022/02/18 | 1,129 | 1,169 | 1,120 | 1,163 | +18 | +1.6% | 79,100 |
| 2022/02/17 | 1,155 | 1,159 | 1,140 | 1,145 | -9 | -0.8% | 59,100 |
| 2022/02/16 | 1,118 | 1,154 | 1,116 | 1,154 | +51 | +4.6% | 96,500 |
| 2022/02/15 | 1,110 | 1,118 | 1,094 | 1,103 | -3 | -0.3% | 52,500 |
| 2022/02/14 | 1,109 | 1,111 | 1,092 | 1,106 | -27 | -2.4% | 61,400 |
| 2022/02/10 | 1,135 | 1,143 | 1,122 | 1,133 | -2 | -0.2% | 68,700 |
| 2022/02/09 | 1,114 | 1,136 | 1,113 | 1,135 | +25 | +2.3% | 80,200 |
| 2022/02/08 | 1,112 | 1,128 | 1,104 | 1,110 | ±0 | ±0% | 66,600 |
| 2022/02/07 | 1,128 | 1,130 | 1,092 | 1,110 | +8 | +0.7% | 71,900 |
| 2022/02/04 | 1,090 | 1,105 | 1,083 | 1,102 | +8 | +0.7% | 49,700 |
| 2022/02/03 | 1,100 | 1,103 | 1,086 | 1,094 | -7 | -0.6% | 75,300 |
| 2022/02/02 | 1,081 | 1,107 | 1,081 | 1,101 | +24 | +2.2% | 110,100 |
| 2022/02/01 | 1,082 | 1,103 | 1,072 | 1,077 | +3 | +0.3% | 84,200 |
| 2022/01/31 | 1,050 | 1,078 | 1,049 | 1,074 | +29 | +2.8% | 68,400 |
| 2022/01/28 | 1,020 | 1,049 | 1,020 | 1,045 | +28 | +2.8% | 61,100 |
| 2022/01/27 | 1,065 | 1,075 | 1,012 | 1,017 | -45 | -4.2% | 96,100 |
| 2022/01/26 | 1,069 | 1,080 | 1,058 | 1,062 | +1 | +0.1% | 46,000 |
| 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 |
851～
900
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
