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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,212 | 1,220 | 1,204 | 1,205 | -7 | -0.6% | 19,500 |
| 2024/11/29 | 1,213 | 1,225 | 1,211 | 1,212 | -10 | -0.8% | 11,300 |
| 2024/11/28 | 1,239 | 1,239 | 1,213 | 1,222 | -17 | -1.4% | 22,600 |
| 2024/11/27 | 1,261 | 1,261 | 1,231 | 1,239 | -23 | -1.8% | 17,800 |
| 2024/11/26 | 1,258 | 1,265 | 1,244 | 1,262 | +4 | +0.3% | 39,300 |
| 2024/11/25 | 1,261 | 1,269 | 1,257 | 1,258 | -9 | -0.7% | 17,000 |
| 2024/11/22 | 1,245 | 1,272 | 1,245 | 1,267 | +22 | +1.8% | 16,800 |
| 2024/11/21 | 1,234 | 1,255 | 1,232 | 1,245 | +6 | +0.5% | 14,000 |
| 2024/11/20 | 1,264 | 1,279 | 1,230 | 1,239 | -31 | -2.4% | 21,100 |
| 2024/11/19 | 1,253 | 1,272 | 1,251 | 1,270 | +18 | +1.4% | 17,500 |
| 2024/11/18 | 1,250 | 1,264 | 1,250 | 1,252 | -18 | -1.4% | 12,400 |
| 2024/11/15 | 1,263 | 1,286 | 1,259 | 1,270 | +9 | +0.7% | 10,800 |
| 2024/11/14 | 1,269 | 1,277 | 1,261 | 1,261 | -8 | -0.6% | 14,300 |
| 2024/11/13 | 1,272 | 1,281 | 1,260 | 1,269 | -12 | -0.9% | 20,500 |
| 2024/11/12 | 1,296 | 1,311 | 1,281 | 1,281 | -15 | -1.2% | 14,400 |
| 2024/11/11 | 1,287 | 1,296 | 1,279 | 1,296 | -8 | -0.6% | 9,100 |
| 2024/11/08 | 1,319 | 1,321 | 1,297 | 1,304 | -13 | -1% | 10,800 |
| 2024/11/07 | 1,285 | 1,318 | 1,285 | 1,317 | +32 | +2.5% | 28,300 |
| 2024/11/06 | 1,273 | 1,291 | 1,264 | 1,285 | +12 | +0.9% | 26,500 |
| 2024/11/05 | 1,261 | 1,280 | 1,253 | 1,273 | +12 | +1% | 16,700 |
| 2024/11/01 | 1,301 | 1,301 | 1,261 | 1,261 | -40 | -3.1% | 23,000 |
| 2024/10/31 | 1,286 | 1,312 | 1,285 | 1,301 | +15 | +1.2% | 23,200 |
| 2024/10/30 | 1,297 | 1,317 | 1,268 | 1,286 | -10 | -0.8% | 108,200 |
| 2024/10/29 | 1,313 | 1,313 | 1,295 | 1,296 | -26 | -2% | 96,500 |
| 2024/10/28 | 1,280 | 1,326 | 1,271 | 1,322 | +51 | +4% | 30,900 |
| 2024/10/25 | 1,287 | 1,288 | 1,264 | 1,271 | -14 | -1.1% | 17,300 |
| 2024/10/24 | 1,283 | 1,294 | 1,260 | 1,285 | +2 | +0.2% | 35,000 |
| 2024/10/23 | 1,300 | 1,310 | 1,283 | 1,283 | -17 | -1.3% | 21,800 |
| 2024/10/22 | 1,308 | 1,332 | 1,293 | 1,300 | -17 | -1.3% | 28,900 |
| 2024/10/21 | 1,324 | 1,324 | 1,306 | 1,317 | -14 | -1.1% | 29,400 |
| 2024/10/18 | 1,321 | 1,335 | 1,316 | 1,331 | +5 | +0.4% | 28,900 |
| 2024/10/17 | 1,380 | 1,382 | 1,326 | 1,326 | -46 | -3.4% | 26,900 |
| 2024/10/16 | 1,371 | 1,382 | 1,360 | 1,372 | -14 | -1% | 38,300 |
| 2024/10/15 | 1,421 | 1,433 | 1,372 | 1,386 | -25 | -1.8% | 48,800 |
| 2024/10/11 | 1,414 | 1,420 | 1,404 | 1,411 | -6 | -0.4% | 12,900 |
| 2024/10/10 | 1,429 | 1,429 | 1,403 | 1,417 | +1 | +0.1% | 18,600 |
| 2024/10/09 | 1,410 | 1,425 | 1,401 | 1,416 | +11 | +0.8% | 16,800 |
| 2024/10/08 | 1,421 | 1,421 | 1,394 | 1,405 | -32 | -2.2% | 23,800 |
| 2024/10/07 | 1,442 | 1,450 | 1,424 | 1,437 | +2 | +0.1% | 35,900 |
| 2024/10/04 | 1,467 | 1,473 | 1,430 | 1,435 | -32 | -2.2% | 22,800 |
| 2024/10/03 | 1,471 | 1,490 | 1,455 | 1,467 | +42 | +2.9% | 73,000 |
| 2024/10/02 | 1,432 | 1,466 | 1,415 | 1,425 | -31 | -2.1% | 41,200 |
| 2024/10/01 | 1,448 | 1,481 | 1,438 | 1,456 | +19 | +1.3% | 32,100 |
| 2024/09/30 | 1,429 | 1,480 | 1,429 | 1,437 | -52 | -3.5% | 73,500 |
| 2024/09/27 | 1,468 | 1,496 | 1,433 | 1,489 | +21 | +1.4% | 69,000 |
| 2024/09/26 | 1,445 | 1,468 | 1,435 | 1,468 | +29 | +2% | 84,100 |
| 2024/09/25 | 1,411 | 1,439 | 1,387 | 1,439 | +26 | +1.8% | 54,900 |
| 2024/09/24 | 1,385 | 1,443 | 1,385 | 1,413 | +42 | +3.1% | 76,000 |
| 2024/09/20 | 1,380 | 1,384 | 1,350 | 1,371 | +8 | +0.6% | 29,600 |
| 2024/09/19 | 1,393 | 1,393 | 1,337 | 1,363 | -32 | -2.3% | 42,800 |
101～
150
件表示中 / 3692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% | 14.51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% | 9.88倍 | 0.41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
