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 |
|---|---|---|---|---|---|---|---|
| 2019/04/19 | 1,454 | 1,480 | 1,442 | 1,451 | +15 | +1% | 121,000 |
| 2019/04/18 | 1,466 | 1,486 | 1,436 | 1,436 | -30 | -2% | 179,400 |
| 2019/04/17 | 1,447 | 1,475 | 1,436 | 1,466 | +23 | +1.6% | 249,500 |
| 2019/04/16 | 1,405 | 1,509 | 1,403 | 1,443 | +49 | +3.5% | 449,700 |
| 2019/04/15 | 1,373 | 1,407 | 1,364 | 1,394 | +39 | +2.9% | 263,000 |
| 2019/04/12 | 1,341 | 1,359 | 1,335 | 1,355 | +25 | +1.9% | 132,500 |
| 2019/04/11 | 1,362 | 1,375 | 1,326 | 1,330 | -29 | -2.1% | 157,500 |
| 2019/04/10 | 1,317 | 1,360 | 1,314 | 1,359 | +29 | +2.2% | 226,500 |
| 2019/04/09 | 1,312 | 1,330 | 1,298 | 1,330 | +16 | +1.2% | 119,300 |
| 2019/04/08 | 1,324 | 1,348 | 1,308 | 1,314 | +9 | +0.7% | 122,200 |
| 2019/04/05 | 1,288 | 1,308 | 1,262 | 1,305 | +2 | +0.2% | 224,600 |
| 2019/04/04 | 1,338 | 1,350 | 1,303 | 1,303 | -35 | -2.6% | 272,000 |
| 2019/04/03 | 1,296 | 1,340 | 1,289 | 1,338 | +72 | +5.7% | 307,900 |
| 2019/04/02 | 1,267 | 1,275 | 1,240 | 1,266 | -5 | -0.4% | 144,600 |
| 2019/04/01 | 1,278 | 1,290 | 1,258 | 1,271 | +5 | +0.4% | 141,800 |
| 2019/03/29 | 1,230 | 1,283 | 1,230 | 1,266 | +56 | +4.6% | 250,900 |
| 2019/03/28 | 1,231 | 1,242 | 1,203 | 1,210 | -43 | -3.4% | 163,700 |
| 2019/03/27 | 1,236 | 1,259 | 1,219 | 1,253 | +14 | +1.1% | 174,200 |
| 2019/03/26 | 1,220 | 1,249 | 1,210 | 1,239 | +19 | +1.6% | 153,100 |
| 2019/03/25 | 1,189 | 1,224 | 1,180 | 1,220 | -9 | -0.7% | 242,200 |
| 2019/03/22 | 1,282 | 1,287 | 1,222 | 1,229 | -60 | -4.7% | 427,800 |
| 2019/03/20 | 1,285 | 1,304 | 1,272 | 1,289 | ±0 | ±0% | 116,100 |
| 2019/03/19 | 1,319 | 1,319 | 1,284 | 1,289 | -34 | -2.6% | 205,900 |
| 2019/03/18 | 1,281 | 1,326 | 1,280 | 1,323 | +51 | +4% | 288,400 |
| 2019/03/15 | 1,270 | 1,292 | 1,265 | 1,272 | -15 | -1.2% | 335,100 |
| 2019/03/14 | 1,354 | 1,379 | 1,278 | 1,287 | -78 | -5.7% | 820,800 |
| 2019/03/13 | 1,312 | 1,426 | 1,298 | 1,365 | -332 | -19.6% | 1,650,700 |
| 2019/03/12 | 1,670 | 1,728 | 1,661 | 1,697 | +64 | +3.9% | 194,900 |
| 2019/03/11 | 1,645 | 1,650 | 1,598 | 1,633 | -4 | -0.2% | 81,100 |
| 2019/03/08 | 1,629 | 1,642 | 1,611 | 1,637 | -32 | -1.9% | 134,700 |
| 2019/03/07 | 1,681 | 1,691 | 1,651 | 1,669 | -45 | -2.6% | 114,000 |
| 2019/03/06 | 1,762 | 1,763 | 1,702 | 1,714 | -47 | -2.7% | 155,100 |
| 2019/03/05 | 1,755 | 1,767 | 1,738 | 1,761 | -22 | -1.2% | 69,200 |
| 2019/03/04 | 1,764 | 1,790 | 1,761 | 1,783 | +32 | +1.8% | 93,400 |
| 2019/03/01 | 1,742 | 1,769 | 1,738 | 1,751 | +14 | +0.8% | 81,600 |
| 2019/02/28 | 1,818 | 1,818 | 1,736 | 1,737 | -71 | -3.9% | 110,100 |
| 2019/02/27 | 1,760 | 1,820 | 1,760 | 1,808 | +59 | +3.4% | 132,200 |
| 2019/02/26 | 1,795 | 1,795 | 1,736 | 1,749 | -34 | -1.9% | 143,900 |
| 2019/02/25 | 1,800 | 1,817 | 1,781 | 1,783 | -17 | -0.9% | 107,000 |
| 2019/02/22 | 1,799 | 1,803 | 1,756 | 1,800 | -12 | -0.7% | 131,100 |
| 2019/02/21 | 1,780 | 1,857 | 1,772 | 1,812 | +70 | +4% | 276,900 |
| 2019/02/20 | 1,760 | 1,764 | 1,721 | 1,742 | -21 | -1.2% | 99,600 |
| 2019/02/19 | 1,758 | 1,793 | 1,738 | 1,763 | -1 | -0.1% | 129,000 |
| 2019/02/18 | 1,700 | 1,764 | 1,700 | 1,764 | +83 | +4.9% | 144,800 |
| 2019/02/15 | 1,688 | 1,698 | 1,663 | 1,681 | -47 | -2.7% | 85,300 |
| 2019/02/14 | 1,712 | 1,728 | 1,686 | 1,728 | -1 | -0.1% | 97,300 |
| 2019/02/13 | 1,684 | 1,747 | 1,684 | 1,729 | +46 | +2.7% | 177,900 |
| 2019/02/12 | 1,621 | 1,690 | 1,605 | 1,683 | +75 | +4.7% | 123,100 |
| 2019/02/08 | 1,624 | 1,634 | 1,587 | 1,608 | -41 | -2.5% | 101,600 |
| 2019/02/07 | 1,671 | 1,685 | 1,631 | 1,649 | -39 | -2.3% | 90,100 |
1551～
1600
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
