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 |
|---|---|---|---|---|---|---|---|
| 2019/07/08 | 1,611 | 1,639 | 1,597 | 1,638 | +41 | +2.6% | 176,000 |
| 2019/07/05 | 1,596 | 1,609 | 1,575 | 1,597 | +7 | +0.4% | 174,600 |
| 2019/07/04 | 1,536 | 1,603 | 1,534 | 1,590 | +64 | +4.2% | 227,200 |
| 2019/07/03 | 1,519 | 1,526 | 1,501 | 1,526 | +6 | +0.4% | 85,400 |
| 2019/07/02 | 1,524 | 1,549 | 1,503 | 1,520 | +17 | +1.1% | 126,900 |
| 2019/07/01 | 1,442 | 1,523 | 1,442 | 1,503 | +91 | +6.4% | 333,800 |
| 2019/06/28 | 1,420 | 1,427 | 1,396 | 1,412 | -15 | -1.1% | 90,200 |
| 2019/06/27 | 1,420 | 1,439 | 1,412 | 1,427 | +16 | +1.1% | 102,300 |
| 2019/06/26 | 1,405 | 1,435 | 1,405 | 1,411 | +7 | +0.5% | 103,800 |
| 2019/06/25 | 1,411 | 1,422 | 1,401 | 1,404 | -7 | -0.5% | 47,400 |
| 2019/06/24 | 1,433 | 1,433 | 1,403 | 1,411 | -11 | -0.8% | 52,400 |
| 2019/06/21 | 1,424 | 1,430 | 1,397 | 1,422 | +2 | +0.1% | 159,200 |
| 2019/06/20 | 1,432 | 1,433 | 1,395 | 1,420 | +3 | +0.2% | 58,000 |
| 2019/06/19 | 1,445 | 1,453 | 1,395 | 1,417 | +8 | +0.6% | 157,400 |
| 2019/06/18 | 1,426 | 1,473 | 1,383 | 1,409 | -11 | -0.8% | 392,000 |
| 2019/06/17 | 1,302 | 1,444 | 1,302 | 1,420 | +120 | +9.2% | 535,400 |
| 2019/06/14 | 1,258 | 1,306 | 1,253 | 1,300 | +34 | +2.7% | 77,400 |
| 2019/06/13 | 1,306 | 1,306 | 1,266 | 1,266 | -53 | -4% | 82,300 |
| 2019/06/12 | 1,313 | 1,346 | 1,311 | 1,319 | -3 | -0.2% | 80,500 |
| 2019/06/11 | 1,305 | 1,349 | 1,280 | 1,322 | +20 | +1.5% | 121,000 |
| 2019/06/10 | 1,288 | 1,311 | 1,278 | 1,302 | +24 | +1.9% | 86,100 |
| 2019/06/07 | 1,259 | 1,313 | 1,239 | 1,278 | +19 | +1.5% | 165,400 |
| 2019/06/06 | 1,277 | 1,278 | 1,254 | 1,259 | -18 | -1.4% | 40,500 |
| 2019/06/05 | 1,259 | 1,287 | 1,242 | 1,277 | +39 | +3.2% | 106,200 |
| 2019/06/04 | 1,221 | 1,243 | 1,188 | 1,238 | +12 | +1% | 118,900 |
| 2019/06/03 | 1,266 | 1,270 | 1,220 | 1,226 | -74 | -5.7% | 87,300 |
| 2019/05/31 | 1,328 | 1,338 | 1,299 | 1,300 | -47 | -3.5% | 48,200 |
| 2019/05/30 | 1,290 | 1,352 | 1,288 | 1,347 | +36 | +2.7% | 97,000 |
| 2019/05/29 | 1,313 | 1,327 | 1,294 | 1,311 | -24 | -1.8% | 44,700 |
| 2019/05/28 | 1,320 | 1,337 | 1,307 | 1,335 | +15 | +1.1% | 49,000 |
| 2019/05/27 | 1,320 | 1,338 | 1,308 | 1,320 | +11 | +0.8% | 23,800 |
| 2019/05/24 | 1,302 | 1,323 | 1,271 | 1,309 | -14 | -1.1% | 79,900 |
| 2019/05/23 | 1,352 | 1,355 | 1,316 | 1,323 | -30 | -2.2% | 59,900 |
| 2019/05/22 | 1,346 | 1,378 | 1,337 | 1,353 | +15 | +1.1% | 66,300 |
| 2019/05/21 | 1,345 | 1,356 | 1,312 | 1,338 | -14 | -1% | 55,700 |
| 2019/05/20 | 1,403 | 1,415 | 1,344 | 1,352 | -29 | -2.1% | 91,800 |
| 2019/05/17 | 1,365 | 1,395 | 1,350 | 1,381 | +45 | +3.4% | 118,600 |
| 2019/05/16 | 1,366 | 1,376 | 1,323 | 1,336 | -17 | -1.3% | 76,500 |
| 2019/05/15 | 1,348 | 1,353 | 1,317 | 1,353 | +22 | +1.7% | 88,800 |
| 2019/05/14 | 1,238 | 1,342 | 1,238 | 1,331 | +34 | +2.6% | 132,800 |
| 2019/05/13 | 1,327 | 1,340 | 1,297 | 1,297 | -30 | -2.3% | 91,700 |
| 2019/05/10 | 1,280 | 1,339 | 1,270 | 1,327 | +34 | +2.6% | 150,400 |
| 2019/05/09 | 1,320 | 1,330 | 1,285 | 1,293 | -43 | -3.2% | 112,700 |
| 2019/05/08 | 1,337 | 1,352 | 1,329 | 1,336 | -31 | -2.3% | 77,700 |
| 2019/05/07 | 1,373 | 1,394 | 1,353 | 1,367 | -23 | -1.7% | 95,200 |
| 2019/04/26 | 1,406 | 1,411 | 1,370 | 1,390 | -23 | -1.6% | 108,100 |
| 2019/04/25 | 1,392 | 1,423 | 1,392 | 1,413 | +14 | +1% | 87,700 |
| 2019/04/24 | 1,375 | 1,424 | 1,375 | 1,399 | +19 | +1.4% | 115,600 |
| 2019/04/23 | 1,415 | 1,415 | 1,370 | 1,380 | -44 | -3.1% | 142,300 |
| 2019/04/22 | 1,452 | 1,462 | 1,423 | 1,424 | -27 | -1.9% | 109,700 |
1501～
1550
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
