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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,240 | 1,283 | 1,240 | 1,272 | +29 | +2.3% | 55,500 |
| 2020/02/18 | 1,262 | 1,262 | 1,237 | 1,243 | -25 | -2% | 58,100 |
| 2020/02/17 | 1,276 | 1,294 | 1,266 | 1,268 | -38 | -2.9% | 87,800 |
| 2020/02/14 | 1,307 | 1,308 | 1,284 | 1,306 | -2 | -0.2% | 56,300 |
| 2020/02/13 | 1,281 | 1,313 | 1,280 | 1,308 | +29 | +2.3% | 103,000 |
| 2020/02/12 | 1,260 | 1,287 | 1,258 | 1,279 | +20 | +1.6% | 78,400 |
| 2020/02/10 | 1,253 | 1,264 | 1,236 | 1,259 | ±0 | ±0% | 58,400 |
| 2020/02/07 | 1,281 | 1,287 | 1,243 | 1,259 | -10 | -0.8% | 84,200 |
| 2020/02/06 | 1,249 | 1,275 | 1,249 | 1,269 | +32 | +2.6% | 119,600 |
| 2020/02/05 | 1,240 | 1,252 | 1,222 | 1,237 | +20 | +1.6% | 116,300 |
| 2020/02/04 | 1,200 | 1,222 | 1,185 | 1,217 | +17 | +1.4% | 126,700 |
| 2020/02/03 | 1,193 | 1,212 | 1,162 | 1,200 | -26 | -2.1% | 172,200 |
| 2020/01/31 | 1,213 | 1,235 | 1,211 | 1,226 | +19 | +1.6% | 103,300 |
| 2020/01/30 | 1,265 | 1,265 | 1,199 | 1,207 | -63 | -5% | 325,000 |
| 2020/01/29 | 1,306 | 1,315 | 1,267 | 1,270 | -37 | -2.8% | 191,000 |
| 2020/01/28 | 1,290 | 1,307 | 1,272 | 1,307 | +4 | +0.3% | 128,400 |
| 2020/01/27 | 1,300 | 1,314 | 1,291 | 1,303 | -14 | -1.1% | 131,300 |
| 2020/01/24 | 1,356 | 1,356 | 1,316 | 1,317 | -43 | -3.2% | 164,500 |
| 2020/01/23 | 1,385 | 1,389 | 1,357 | 1,360 | -42 | -3% | 191,000 |
| 2020/01/22 | 1,395 | 1,407 | 1,385 | 1,402 | +4 | +0.3% | 51,000 |
| 2020/01/21 | 1,420 | 1,420 | 1,394 | 1,398 | -17 | -1.2% | 73,700 |
| 2020/01/20 | 1,414 | 1,426 | 1,405 | 1,415 | +11 | +0.8% | 59,800 |
| 2020/01/17 | 1,400 | 1,414 | 1,392 | 1,404 | +6 | +0.4% | 81,500 |
| 2020/01/16 | 1,407 | 1,414 | 1,395 | 1,398 | -4 | -0.3% | 56,600 |
| 2020/01/15 | 1,425 | 1,426 | 1,393 | 1,402 | -23 | -1.6% | 98,900 |
| 2020/01/14 | 1,430 | 1,437 | 1,411 | 1,425 | +1 | +0.1% | 77,900 |
| 2020/01/10 | 1,400 | 1,432 | 1,396 | 1,424 | +40 | +2.9% | 229,600 |
| 2020/01/09 | 1,407 | 1,411 | 1,379 | 1,384 | +7 | +0.5% | 129,400 |
| 2020/01/08 | 1,402 | 1,413 | 1,352 | 1,377 | -48 | -3.4% | 187,100 |
| 2020/01/07 | 1,419 | 1,431 | 1,409 | 1,425 | +16 | +1.1% | 123,200 |
| 2020/01/06 | 1,423 | 1,439 | 1,396 | 1,409 | -58 | -4% | 219,700 |
| 2019/12/30 | 1,475 | 1,482 | 1,451 | 1,467 | +19 | +1.3% | 164,600 |
| 2019/12/27 | 1,413 | 1,458 | 1,413 | 1,448 | +39 | +2.8% | 173,300 |
| 2019/12/26 | 1,399 | 1,423 | 1,388 | 1,409 | +2 | +0.1% | 139,500 |
| 2019/12/25 | 1,449 | 1,449 | 1,401 | 1,407 | -42 | -2.9% | 163,500 |
| 2019/12/24 | 1,428 | 1,457 | 1,416 | 1,449 | +61 | +4.4% | 283,300 |
| 2019/12/23 | 1,446 | 1,464 | 1,372 | 1,388 | -44 | -3.1% | 180,400 |
| 2019/12/20 | 1,460 | 1,486 | 1,406 | 1,432 | -28 | -1.9% | 277,300 |
| 2019/12/19 | 1,392 | 1,468 | 1,390 | 1,460 | +70 | +5% | 411,700 |
| 2019/12/18 | 1,359 | 1,397 | 1,341 | 1,390 | +56 | +4.2% | 344,400 |
| 2019/12/17 | 1,310 | 1,355 | 1,301 | 1,334 | +37 | +2.9% | 380,100 |
| 2019/12/16 | 1,251 | 1,314 | 1,251 | 1,297 | +31 | +2.4% | 413,400 |
| 2019/12/13 | 1,318 | 1,338 | 1,249 | 1,266 | -202 | -13.8% | 963,700 |
| 2019/12/12 | 1,494 | 1,505 | 1,466 | 1,468 | -12 | -0.8% | 158,600 |
| 2019/12/11 | 1,480 | 1,482 | 1,466 | 1,480 | +2 | +0.1% | 70,900 |
| 2019/12/10 | 1,509 | 1,510 | 1,476 | 1,478 | -23 | -1.5% | 106,000 |
| 2019/12/09 | 1,502 | 1,565 | 1,496 | 1,501 | +7 | +0.5% | 129,900 |
| 2019/12/06 | 1,504 | 1,542 | 1,486 | 1,494 | +3 | +0.2% | 125,800 |
| 2019/12/05 | 1,448 | 1,497 | 1,448 | 1,491 | +35 | +2.4% | 102,800 |
| 2019/12/04 | 1,413 | 1,456 | 1,400 | 1,456 | +29 | +2% | 95,200 |
1351～
1400
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 | 125,500円 | -1.5% | -11.1% | 1.99% | 13.90倍 | 0.62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 | 172,300円 | +2.4% | +7.1% | 5.22% | 12.18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 | 292,100円 | +0.9% | +21.3% | 5.14% | 9.96倍 | 0.54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 | 53,700円 | -7.0% | -18.5% | 3.33% | 9.04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 | 210,400円 | +4.4% | +10.9% | 3.14% | 9.44倍 | 2.37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
