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 |
|---|---|---|---|---|---|---|---|
| 2019/09/19 | 1,467 | 1,507 | 1,441 | 1,446 | +8 | +0.6% | 153,100 |
| 2019/09/18 | 1,471 | 1,521 | 1,413 | 1,438 | -18 | -1.2% | 301,200 |
| 2019/09/17 | 1,388 | 1,474 | 1,388 | 1,456 | +71 | +5.1% | 340,100 |
| 2019/09/13 | 1,308 | 1,398 | 1,305 | 1,385 | +63 | +4.8% | 512,200 |
| 2019/09/12 | 1,344 | 1,366 | 1,289 | 1,322 | -252 | -16% | 1,013,500 |
| 2019/09/11 | 1,532 | 1,587 | 1,525 | 1,574 | +86 | +5.8% | 516,500 |
| 2019/09/10 | 1,448 | 1,508 | 1,440 | 1,488 | +95 | +6.8% | 301,200 |
| 2019/09/09 | 1,366 | 1,419 | 1,356 | 1,393 | +47 | +3.5% | 152,000 |
| 2019/09/06 | 1,324 | 1,354 | 1,311 | 1,346 | +47 | +3.6% | 99,500 |
| 2019/09/05 | 1,258 | 1,314 | 1,258 | 1,299 | +46 | +3.7% | 97,200 |
| 2019/09/04 | 1,251 | 1,266 | 1,239 | 1,253 | -14 | -1.1% | 46,100 |
| 2019/09/03 | 1,240 | 1,274 | 1,234 | 1,267 | +16 | +1.3% | 40,600 |
| 2019/09/02 | 1,270 | 1,272 | 1,242 | 1,251 | -10 | -0.8% | 27,700 |
| 2019/08/30 | 1,215 | 1,261 | 1,207 | 1,261 | +62 | +5.2% | 65,600 |
| 2019/08/29 | 1,223 | 1,229 | 1,192 | 1,199 | -24 | -2% | 60,900 |
| 2019/08/28 | 1,238 | 1,240 | 1,221 | 1,223 | -23 | -1.8% | 35,200 |
| 2019/08/27 | 1,237 | 1,258 | 1,231 | 1,246 | +32 | +2.6% | 81,100 |
| 2019/08/26 | 1,212 | 1,229 | 1,210 | 1,214 | -50 | -4% | 57,400 |
| 2019/08/23 | 1,252 | 1,271 | 1,252 | 1,264 | +3 | +0.2% | 28,500 |
| 2019/08/22 | 1,299 | 1,306 | 1,253 | 1,261 | -26 | -2% | 62,400 |
| 2019/08/21 | 1,283 | 1,297 | 1,283 | 1,287 | -18 | -1.4% | 25,100 |
| 2019/08/20 | 1,280 | 1,305 | 1,272 | 1,305 | +41 | +3.2% | 35,800 |
| 2019/08/19 | 1,285 | 1,293 | 1,262 | 1,264 | -7 | -0.6% | 49,700 |
| 2019/08/16 | 1,268 | 1,282 | 1,258 | 1,271 | -3 | -0.2% | 39,100 |
| 2019/08/15 | 1,255 | 1,283 | 1,254 | 1,274 | -33 | -2.5% | 74,400 |
| 2019/08/14 | 1,298 | 1,320 | 1,276 | 1,307 | +35 | +2.8% | 81,700 |
| 2019/08/13 | 1,270 | 1,276 | 1,260 | 1,272 | -33 | -2.5% | 52,600 |
| 2019/08/09 | 1,313 | 1,333 | 1,303 | 1,305 | -9 | -0.7% | 34,400 |
| 2019/08/08 | 1,310 | 1,331 | 1,292 | 1,314 | -6 | -0.5% | 35,400 |
| 2019/08/07 | 1,305 | 1,333 | 1,298 | 1,320 | +14 | +1.1% | 55,100 |
| 2019/08/06 | 1,252 | 1,315 | 1,226 | 1,306 | -6 | -0.5% | 134,300 |
| 2019/08/05 | 1,365 | 1,365 | 1,290 | 1,312 | -77 | -5.5% | 100,300 |
| 2019/08/02 | 1,411 | 1,419 | 1,374 | 1,389 | -52 | -3.6% | 75,400 |
| 2019/08/01 | 1,439 | 1,461 | 1,424 | 1,441 | -13 | -0.9% | 40,100 |
| 2019/07/31 | 1,445 | 1,461 | 1,422 | 1,454 | -8 | -0.5% | 41,400 |
| 2019/07/30 | 1,485 | 1,503 | 1,453 | 1,462 | -27 | -1.8% | 58,200 |
| 2019/07/29 | 1,506 | 1,506 | 1,478 | 1,489 | -6 | -0.4% | 49,900 |
| 2019/07/26 | 1,493 | 1,506 | 1,449 | 1,495 | -8 | -0.5% | 66,100 |
| 2019/07/25 | 1,477 | 1,508 | 1,470 | 1,503 | +50 | +3.4% | 106,000 |
| 2019/07/24 | 1,440 | 1,455 | 1,426 | 1,453 | +35 | +2.5% | 73,900 |
| 2019/07/23 | 1,385 | 1,428 | 1,385 | 1,418 | +41 | +3% | 66,100 |
| 2019/07/22 | 1,363 | 1,380 | 1,351 | 1,377 | -1 | -0.1% | 58,700 |
| 2019/07/19 | 1,339 | 1,380 | 1,339 | 1,378 | +50 | +3.8% | 77,100 |
| 2019/07/18 | 1,389 | 1,389 | 1,321 | 1,328 | -78 | -5.5% | 186,800 |
| 2019/07/17 | 1,422 | 1,426 | 1,359 | 1,406 | -35 | -2.4% | 189,800 |
| 2019/07/16 | 1,497 | 1,500 | 1,433 | 1,441 | -74 | -4.9% | 143,900 |
| 2019/07/12 | 1,569 | 1,569 | 1,513 | 1,515 | -48 | -3.1% | 78,100 |
| 2019/07/11 | 1,557 | 1,568 | 1,535 | 1,563 | +6 | +0.4% | 73,200 |
| 2019/07/10 | 1,590 | 1,590 | 1,528 | 1,557 | -41 | -2.6% | 191,900 |
| 2019/07/09 | 1,647 | 1,658 | 1,595 | 1,598 | -40 | -2.4% | 202,700 |
1451～
1500
件表示中 / 3771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 | 125,300円 | -1.5% | -11.1% | 2.00% | 13.88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 | 171,500円 | +2.4% | +7.1% | 5.25% | 12.12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 | 291,800円 | +0.9% | +21.3% | 5.14% | 9.94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 |
| ヤマックス | 209,700円 | +4.4% | +10.9% | 3.15% | 9.41倍 | 2.36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 |
| ＴＹＫ | 53,100円 | -7.0% | -18.5% | 3.37% | 8.94倍 | 0.58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
