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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,083 | 1,094 | 1,083 | 1,091 | -2 | -0.2% | 42,100 |
| 2025/02/14 | 1,103 | 1,104 | 1,090 | 1,093 | -6 | -0.5% | 32,700 |
| 2025/02/13 | 1,095 | 1,106 | 1,093 | 1,099 | +13 | +1.2% | 42,800 |
| 2025/02/12 | 1,097 | 1,101 | 1,083 | 1,086 | -11 | -1% | 32,000 |
| 2025/02/10 | 1,098 | 1,108 | 1,092 | 1,097 | +1 | +0.1% | 34,800 |
| 2025/02/07 | 1,100 | 1,103 | 1,094 | 1,096 | -5 | -0.5% | 28,000 |
| 2025/02/06 | 1,083 | 1,102 | 1,082 | 1,101 | +7 | +0.6% | 47,600 |
| 2025/02/05 | 1,090 | 1,104 | 1,090 | 1,094 | +4 | +0.4% | 25,300 |
| 2025/02/04 | 1,099 | 1,101 | 1,090 | 1,090 | ±0 | ±0% | 38,600 |
| 2025/02/03 | 1,117 | 1,135 | 1,089 | 1,090 | -39 | -3.5% | 55,300 |
| 2025/01/31 | 1,122 | 1,129 | 1,117 | 1,129 | +3 | +0.3% | 16,900 |
| 2025/01/30 | 1,130 | 1,130 | 1,112 | 1,126 | -3 | -0.3% | 39,600 |
| 2025/01/29 | 1,137 | 1,137 | 1,126 | 1,129 | ±0 | ±0% | 35,900 |
| 2025/01/28 | 1,142 | 1,142 | 1,124 | 1,129 | -10 | -0.9% | 73,500 |
| 2025/01/27 | 1,143 | 1,148 | 1,132 | 1,139 | +7 | +0.6% | 28,900 |
| 2025/01/24 | 1,131 | 1,144 | 1,126 | 1,132 | +5 | +0.4% | 37,500 |
| 2025/01/23 | 1,130 | 1,130 | 1,121 | 1,127 | +7 | +0.6% | 21,800 |
| 2025/01/22 | 1,130 | 1,138 | 1,116 | 1,120 | -8 | -0.7% | 43,700 |
| 2025/01/21 | 1,111 | 1,132 | 1,111 | 1,128 | +21 | +1.9% | 27,100 |
| 2025/01/20 | 1,100 | 1,120 | 1,100 | 1,107 | +7 | +0.6% | 29,100 |
| 2025/01/17 | 1,102 | 1,112 | 1,091 | 1,100 | -11 | -1% | 29,600 |
| 2025/01/16 | 1,111 | 1,120 | 1,103 | 1,111 | +1 | +0.1% | 22,800 |
| 2025/01/15 | 1,114 | 1,120 | 1,106 | 1,110 | -6 | -0.5% | 26,000 |
| 2025/01/14 | 1,151 | 1,152 | 1,113 | 1,116 | -35 | -3% | 34,800 |
| 2025/01/10 | 1,156 | 1,165 | 1,150 | 1,151 | -7 | -0.6% | 44,700 |
| 2025/01/09 | 1,191 | 1,191 | 1,158 | 1,158 | -37 | -3.1% | 40,800 |
| 2025/01/08 | 1,200 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 35,300 |
| 2025/01/07 | 1,186 | 1,218 | 1,183 | 1,209 | +25 | +2.1% | 66,000 |
| 2025/01/06 | 1,151 | 1,189 | 1,151 | 1,184 | +34 | +3% | 58,500 |
| 2024/12/30 | 1,152 | 1,159 | 1,148 | 1,150 | -5 | -0.4% | 32,400 |
| 2024/12/27 | 1,159 | 1,163 | 1,148 | 1,155 | -4 | -0.3% | 40,800 |
| 2024/12/26 | 1,129 | 1,161 | 1,129 | 1,159 | +34 | +3% | 76,900 |
| 2024/12/25 | 1,102 | 1,127 | 1,093 | 1,125 | +31 | +2.8% | 61,600 |
| 2024/12/24 | 1,082 | 1,101 | 1,078 | 1,094 | +11 | +1% | 74,700 |
| 2024/12/23 | 1,085 | 1,098 | 1,083 | 1,083 | -7 | -0.6% | 36,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,089 | 1,090 | -17 | -1.5% | 51,600 |
| 2024/12/19 | 1,087 | 1,107 | 1,086 | 1,107 | +11 | +1% | 46,600 |
| 2024/12/18 | 1,080 | 1,103 | 1,070 | 1,096 | +19 | +1.8% | 58,700 |
| 2024/12/17 | 1,095 | 1,099 | 1,074 | 1,077 | -18 | -1.6% | 82,600 |
| 2024/12/16 | 1,135 | 1,135 | 1,095 | 1,095 | -40 | -3.5% | 112,900 |
| 2024/12/13 | 1,102 | 1,155 | 1,092 | 1,135 | -70 | -5.8% | 265,300 |
| 2024/12/12 | 1,214 | 1,224 | 1,201 | 1,205 | +10 | +0.8% | 49,900 |
| 2024/12/11 | 1,205 | 1,212 | 1,191 | 1,195 | -18 | -1.5% | 62,100 |
| 2024/12/10 | 1,200 | 1,220 | 1,200 | 1,213 | +11 | +0.9% | 36,800 |
| 2024/12/09 | 1,223 | 1,230 | 1,202 | 1,202 | -28 | -2.3% | 25,500 |
| 2024/12/06 | 1,209 | 1,246 | 1,206 | 1,230 | +21 | +1.7% | 47,000 |
| 2024/12/05 | 1,190 | 1,214 | 1,190 | 1,209 | +21 | +1.8% | 24,100 |
| 2024/12/04 | 1,218 | 1,226 | 1,188 | 1,188 | -32 | -2.6% | 42,700 |
| 2024/12/03 | 1,202 | 1,227 | 1,202 | 1,220 | +15 | +1.2% | 17,500 |
| 2024/12/02 | 1,212 | 1,220 | 1,204 | 1,205 | -7 | -0.6% | 19,500 |
51～
100
件表示中 / 3691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% | 14.50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% | 9.87倍 | 0.42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
