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 |
---|---|---|---|---|---|---|---|
2021/06/11 | 1,530 | 1,540 | 1,517 | 1,524 | -3 | -0.2% | 46,900 |
2021/06/10 | 1,542 | 1,542 | 1,516 | 1,527 | -3 | -0.2% | 32,600 |
2021/06/09 | 1,550 | 1,552 | 1,527 | 1,530 | -12 | -0.8% | 33,400 |
2021/06/08 | 1,534 | 1,558 | 1,532 | 1,542 | +8 | +0.5% | 31,300 |
2021/06/07 | 1,559 | 1,566 | 1,524 | 1,534 | -21 | -1.4% | 49,000 |
2021/06/04 | 1,539 | 1,555 | 1,531 | 1,555 | +11 | +0.7% | 33,100 |
2021/06/03 | 1,517 | 1,554 | 1,510 | 1,544 | +25 | +1.6% | 45,300 |
2021/06/02 | 1,571 | 1,571 | 1,515 | 1,519 | -59 | -3.7% | 132,200 |
2021/06/01 | 1,565 | 1,578 | 1,554 | 1,578 | +15 | +1% | 37,000 |
2021/05/31 | 1,595 | 1,600 | 1,552 | 1,563 | -22 | -1.4% | 54,300 |
2021/05/28 | 1,562 | 1,588 | 1,562 | 1,585 | +29 | +1.9% | 38,200 |
2021/05/27 | 1,575 | 1,575 | 1,554 | 1,556 | -9 | -0.6% | 32,800 |
2021/05/26 | 1,563 | 1,577 | 1,557 | 1,565 | +2 | +0.1% | 34,000 |
2021/05/25 | 1,560 | 1,580 | 1,556 | 1,563 | +5 | +0.3% | 39,100 |
2021/05/24 | 1,546 | 1,568 | 1,543 | 1,558 | +12 | +0.8% | 39,100 |
2021/05/21 | 1,549 | 1,561 | 1,542 | 1,546 | +4 | +0.3% | 46,100 |
2021/05/20 | 1,519 | 1,550 | 1,519 | 1,542 | +10 | +0.7% | 53,400 |
2021/05/19 | 1,537 | 1,551 | 1,525 | 1,532 | -17 | -1.1% | 42,800 |
2021/05/18 | 1,510 | 1,549 | 1,502 | 1,549 | +39 | +2.6% | 50,600 |
2021/05/17 | 1,530 | 1,549 | 1,500 | 1,510 | -9 | -0.6% | 62,700 |
2021/05/14 | 1,505 | 1,535 | 1,505 | 1,519 | +29 | +1.9% | 81,600 |
2021/05/13 | 1,496 | 1,511 | 1,472 | 1,490 | -34 | -2.2% | 74,900 |
2021/05/12 | 1,531 | 1,546 | 1,503 | 1,524 | -23 | -1.5% | 71,100 |
2021/05/11 | 1,558 | 1,573 | 1,541 | 1,547 | -28 | -1.8% | 59,800 |
2021/05/10 | 1,591 | 1,591 | 1,565 | 1,575 | -4 | -0.3% | 72,600 |
2021/05/07 | 1,574 | 1,591 | 1,560 | 1,579 | -1 | -0.1% | 67,000 |
2021/05/06 | 1,577 | 1,599 | 1,555 | 1,580 | +2 | +0.1% | 67,400 |
2021/04/30 | 1,609 | 1,615 | 1,578 | 1,578 | -31 | -1.9% | 56,000 |
2021/04/28 | 1,605 | 1,623 | 1,598 | 1,609 | +3 | +0.2% | 52,100 |
2021/04/27 | 1,623 | 1,634 | 1,606 | 1,606 | -20 | -1.2% | 50,300 |
2021/04/26 | 1,618 | 1,630 | 1,603 | 1,626 | +23 | +1.4% | 55,600 |
2021/04/23 | 1,600 | 1,612 | 1,588 | 1,603 | -21 | -1.3% | 42,400 |
2021/04/22 | 1,593 | 1,624 | 1,593 | 1,624 | +39 | +2.5% | 55,100 |
2021/04/21 | 1,600 | 1,604 | 1,565 | 1,585 | -44 | -2.7% | 94,400 |
2021/04/20 | 1,640 | 1,640 | 1,611 | 1,629 | -21 | -1.3% | 63,000 |
2021/04/19 | 1,644 | 1,664 | 1,636 | 1,650 | +6 | +0.4% | 45,700 |
2021/04/16 | 1,670 | 1,676 | 1,642 | 1,644 | -36 | -2.1% | 75,300 |
2021/04/15 | 1,665 | 1,689 | 1,654 | 1,680 | +15 | +0.9% | 66,300 |
2021/04/14 | 1,700 | 1,700 | 1,658 | 1,665 | -39 | -2.3% | 87,300 |
2021/04/13 | 1,703 | 1,714 | 1,683 | 1,704 | +1 | +0.1% | 87,300 |
2021/04/12 | 1,722 | 1,726 | 1,691 | 1,703 | -16 | -0.9% | 95,900 |
2021/04/09 | 1,710 | 1,726 | 1,694 | 1,719 | +20 | +1.2% | 94,800 |
2021/04/08 | 1,710 | 1,716 | 1,684 | 1,699 | -36 | -2.1% | 91,000 |
2021/04/07 | 1,695 | 1,735 | 1,688 | 1,735 | +40 | +2.4% | 151,000 |
2021/04/06 | 1,761 | 1,761 | 1,691 | 1,695 | -61 | -3.5% | 155,700 |
2021/04/05 | 1,751 | 1,764 | 1,733 | 1,756 | +35 | +2% | 206,100 |
2021/04/02 | 1,720 | 1,736 | 1,707 | 1,721 | +16 | +0.9% | 186,400 |
2021/04/01 | 1,695 | 1,709 | 1,677 | 1,705 | +17 | +1% | 116,300 |
2021/03/31 | 1,714 | 1,716 | 1,671 | 1,688 | -18 | -1.1% | 152,500 |
2021/03/30 | 1,654 | 1,709 | 1,650 | 1,706 | +35 | +2.1% | 218,100 |
1001~
1050
件表示中 / 3740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 | 112,800円 | -1.5% | -11.1% | 2.22% | 12.49倍 | 0.56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 | 170,900円 | +2.4% | +7.1% | 5.27% | 12.05倍 | 0.95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 |
ダントーHD | 91,300円 | +48.6% | - | 0.00% | 28.69倍 | 3.92倍 |
|
内外装タイル老舗。16年に販売、製造、投資3事業統合、本業再建中。不動産マネジメント事業も |
日山村硝 | 247,500円 | +0.9% | +21.3% | 6.06% | 8.43倍 | 0.46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 | 59,100円 | -7.0% | -18.5% | 3.03% | 9.95倍 | 0.64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