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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,453 | 1,453 | 1,419 | 1,427 | -34 | -2.3% | 167,900 |
| 2019/12/02 | 1,441 | 1,466 | 1,441 | 1,461 | +2 | +0.1% | 61,900 |
| 2019/11/29 | 1,445 | 1,463 | 1,445 | 1,459 | +3 | +0.2% | 49,100 |
| 2019/11/28 | 1,470 | 1,477 | 1,442 | 1,456 | -2 | -0.1% | 65,800 |
| 2019/11/27 | 1,460 | 1,470 | 1,451 | 1,458 | -8 | -0.5% | 45,300 |
| 2019/11/26 | 1,489 | 1,490 | 1,460 | 1,466 | -14 | -0.9% | 35,100 |
| 2019/11/25 | 1,439 | 1,483 | 1,437 | 1,480 | +51 | +3.6% | 75,900 |
| 2019/11/22 | 1,430 | 1,460 | 1,423 | 1,429 | -14 | -1% | 69,600 |
| 2019/11/21 | 1,464 | 1,480 | 1,412 | 1,443 | -43 | -2.9% | 115,900 |
| 2019/11/20 | 1,483 | 1,497 | 1,464 | 1,486 | -14 | -0.9% | 45,000 |
| 2019/11/19 | 1,495 | 1,500 | 1,480 | 1,500 | +10 | +0.7% | 39,800 |
| 2019/11/18 | 1,474 | 1,506 | 1,467 | 1,490 | +28 | +1.9% | 65,300 |
| 2019/11/15 | 1,431 | 1,464 | 1,419 | 1,462 | +29 | +2% | 58,900 |
| 2019/11/14 | 1,455 | 1,464 | 1,421 | 1,433 | -22 | -1.5% | 49,700 |
| 2019/11/13 | 1,472 | 1,474 | 1,437 | 1,455 | -17 | -1.2% | 63,100 |
| 2019/11/12 | 1,488 | 1,488 | 1,458 | 1,472 | -8 | -0.5% | 45,700 |
| 2019/11/11 | 1,490 | 1,505 | 1,472 | 1,480 | ±0 | ±0% | 50,400 |
| 2019/11/08 | 1,485 | 1,512 | 1,467 | 1,480 | +3 | +0.2% | 86,500 |
| 2019/11/07 | 1,484 | 1,484 | 1,462 | 1,477 | -19 | -1.3% | 81,300 |
| 2019/11/06 | 1,503 | 1,514 | 1,493 | 1,496 | -18 | -1.2% | 56,400 |
| 2019/11/05 | 1,513 | 1,524 | 1,501 | 1,514 | +32 | +2.2% | 63,300 |
| 2019/11/01 | 1,478 | 1,494 | 1,462 | 1,482 | -22 | -1.5% | 52,800 |
| 2019/10/31 | 1,539 | 1,540 | 1,490 | 1,504 | -29 | -1.9% | 82,900 |
| 2019/10/30 | 1,538 | 1,542 | 1,508 | 1,533 | -10 | -0.6% | 121,000 |
| 2019/10/29 | 1,549 | 1,567 | 1,520 | 1,543 | +22 | +1.4% | 161,800 |
| 2019/10/28 | 1,471 | 1,524 | 1,471 | 1,521 | +65 | +4.5% | 138,800 |
| 2019/10/25 | 1,478 | 1,491 | 1,447 | 1,456 | -25 | -1.7% | 195,400 |
| 2019/10/24 | 1,481 | 1,491 | 1,469 | 1,481 | -11 | -0.7% | 138,600 |
| 2019/10/23 | 1,529 | 1,529 | 1,485 | 1,492 | -34 | -2.2% | 146,800 |
| 2019/10/21 | 1,535 | 1,539 | 1,508 | 1,526 | +5 | +0.3% | 59,200 |
| 2019/10/18 | 1,550 | 1,570 | 1,512 | 1,521 | -30 | -1.9% | 151,300 |
| 2019/10/17 | 1,557 | 1,572 | 1,537 | 1,551 | -26 | -1.6% | 100,100 |
| 2019/10/16 | 1,575 | 1,634 | 1,572 | 1,577 | +24 | +1.5% | 145,300 |
| 2019/10/15 | 1,550 | 1,563 | 1,544 | 1,553 | +28 | +1.8% | 88,500 |
| 2019/10/11 | 1,511 | 1,542 | 1,499 | 1,525 | +26 | +1.7% | 102,100 |
| 2019/10/10 | 1,564 | 1,580 | 1,479 | 1,499 | +5 | +0.3% | 240,700 |
| 2019/10/09 | 1,477 | 1,501 | 1,469 | 1,494 | -22 | -1.5% | 59,000 |
| 2019/10/08 | 1,493 | 1,532 | 1,476 | 1,516 | +16 | +1.1% | 84,400 |
| 2019/10/07 | 1,530 | 1,536 | 1,489 | 1,500 | -17 | -1.1% | 57,800 |
| 2019/10/04 | 1,487 | 1,526 | 1,480 | 1,517 | +41 | +2.8% | 69,700 |
| 2019/10/03 | 1,476 | 1,509 | 1,471 | 1,476 | -38 | -2.5% | 88,200 |
| 2019/10/02 | 1,515 | 1,528 | 1,489 | 1,514 | -25 | -1.6% | 128,100 |
| 2019/10/01 | 1,494 | 1,546 | 1,487 | 1,539 | +47 | +3.2% | 150,000 |
| 2019/09/30 | 1,512 | 1,512 | 1,469 | 1,492 | -36 | -2.4% | 140,400 |
| 2019/09/27 | 1,535 | 1,553 | 1,520 | 1,528 | +6 | +0.4% | 149,400 |
| 2019/09/26 | 1,480 | 1,538 | 1,478 | 1,522 | +57 | +3.9% | 218,700 |
| 2019/09/25 | 1,479 | 1,489 | 1,447 | 1,465 | -14 | -0.9% | 86,700 |
| 2019/09/24 | 1,433 | 1,483 | 1,433 | 1,479 | +35 | +2.4% | 93,100 |
| 2019/09/20 | 1,465 | 1,465 | 1,427 | 1,444 | -2 | -0.1% | 100,000 |
| 2019/09/19 | 1,467 | 1,507 | 1,441 | 1,446 | +8 | +0.6% | 153,100 |
1401～
1450
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 | 125,400円 | -1.5% | -11.1% | 1.99% | 13.89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 | 172,200円 | +2.4% | +7.1% | 5.23% | 12.17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 | 292,000円 | +0.9% | +21.3% | 5.14% | 9.95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 | 54,000円 | -7.0% | -18.5% | 3.31% | 9.09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 | 211,300円 | +4.4% | +10.9% | 3.12% | 9.48倍 | 2.38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
