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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,710 | 1,710 | 1,654 | 1,688 | -12 | -0.7% | 113,900 |
| 2019/02/05 | 1,686 | 1,711 | 1,666 | 1,700 | +16 | +1% | 130,300 |
| 2019/02/04 | 1,636 | 1,690 | 1,636 | 1,684 | +60 | +3.7% | 143,800 |
| 2019/02/01 | 1,631 | 1,640 | 1,608 | 1,624 | -14 | -0.9% | 95,900 |
| 2019/01/31 | 1,628 | 1,657 | 1,609 | 1,638 | +38 | +2.4% | 120,600 |
| 2019/01/30 | 1,683 | 1,683 | 1,596 | 1,600 | -63 | -3.8% | 133,600 |
| 2019/01/29 | 1,650 | 1,669 | 1,605 | 1,663 | ±0 | ±0% | 136,700 |
| 2019/01/28 | 1,749 | 1,760 | 1,656 | 1,663 | -59 | -3.4% | 209,800 |
| 2019/01/25 | 1,675 | 1,728 | 1,675 | 1,722 | +55 | +3.3% | 110,900 |
| 2019/01/24 | 1,685 | 1,685 | 1,650 | 1,667 | -18 | -1.1% | 81,300 |
| 2019/01/23 | 1,637 | 1,700 | 1,620 | 1,685 | +12 | +0.7% | 108,400 |
| 2019/01/22 | 1,692 | 1,714 | 1,659 | 1,673 | -27 | -1.6% | 110,600 |
| 2019/01/21 | 1,747 | 1,775 | 1,694 | 1,700 | +12 | +0.7% | 206,500 |
| 2019/01/18 | 1,646 | 1,708 | 1,640 | 1,688 | +43 | +2.6% | 166,600 |
| 2019/01/17 | 1,640 | 1,683 | 1,619 | 1,645 | +8 | +0.5% | 112,500 |
| 2019/01/16 | 1,656 | 1,686 | 1,626 | 1,637 | -19 | -1.1% | 138,600 |
| 2019/01/15 | 1,595 | 1,670 | 1,594 | 1,656 | +53 | +3.3% | 177,500 |
| 2019/01/11 | 1,569 | 1,650 | 1,569 | 1,603 | +38 | +2.4% | 220,700 |
| 2019/01/10 | 1,600 | 1,609 | 1,540 | 1,565 | -45 | -2.8% | 129,100 |
| 2019/01/09 | 1,680 | 1,713 | 1,608 | 1,610 | -54 | -3.2% | 209,900 |
| 2019/01/08 | 1,600 | 1,694 | 1,590 | 1,664 | +85 | +5.4% | 293,900 |
| 2019/01/07 | 1,603 | 1,665 | 1,574 | 1,579 | +24 | +1.5% | 280,300 |
| 2019/01/04 | 1,539 | 1,575 | 1,502 | 1,555 | -70 | -4.3% | 233,100 |
| 2018/12/28 | 1,662 | 1,704 | 1,596 | 1,625 | -73 | -4.3% | 242,600 |
| 2018/12/27 | 1,699 | 1,714 | 1,648 | 1,698 | +132 | +8.4% | 251,800 |
| 2018/12/26 | 1,567 | 1,618 | 1,529 | 1,566 | +69 | +4.6% | 300,400 |
| 2018/12/25 | 1,500 | 1,586 | 1,486 | 1,497 | -143 | -8.7% | 382,700 |
| 2018/12/21 | 1,698 | 1,722 | 1,557 | 1,640 | -72 | -4.2% | 403,700 |
| 2018/12/20 | 1,798 | 1,878 | 1,681 | 1,712 | -126 | -6.9% | 357,200 |
| 2018/12/19 | 1,744 | 1,860 | 1,744 | 1,838 | +100 | +5.8% | 436,300 |
| 2018/12/18 | 1,686 | 1,828 | 1,678 | 1,738 | +6 | +0.3% | 605,500 |
| 2018/12/17 | 1,737 | 1,809 | 1,688 | 1,732 | -78 | -4.3% | 605,800 |
| 2018/12/14 | 1,950 | 1,964 | 1,810 | 1,810 | -500 | -21.6% | 1,330,900 |
| 2018/12/13 | 2,257 | 2,355 | 2,256 | 2,310 | +123 | +5.6% | 320,200 |
| 2018/12/12 | 2,106 | 2,208 | 2,096 | 2,187 | +83 | +3.9% | 183,600 |
| 2018/12/11 | 2,120 | 2,166 | 2,082 | 2,104 | -20 | -0.9% | 134,700 |
| 2018/12/10 | 2,200 | 2,200 | 2,112 | 2,124 | -131 | -5.8% | 152,000 |
| 2018/12/07 | 2,315 | 2,344 | 2,236 | 2,255 | -10 | -0.4% | 95,200 |
| 2018/12/06 | 2,366 | 2,369 | 2,227 | 2,265 | -115 | -4.8% | 163,700 |
| 2018/12/05 | 2,339 | 2,387 | 2,314 | 2,380 | -11 | -0.5% | 142,400 |
| 2018/12/04 | 2,485 | 2,520 | 2,391 | 2,391 | -103 | -4.1% | 173,800 |
| 2018/12/03 | 2,438 | 2,512 | 2,425 | 2,494 | +105 | +4.4% | 187,800 |
| 2018/11/30 | 2,421 | 2,421 | 2,317 | 2,389 | -28 | -1.2% | 160,100 |
| 2018/11/29 | 2,452 | 2,495 | 2,405 | 2,417 | +9 | +0.4% | 181,400 |
| 2018/11/28 | 2,393 | 2,453 | 2,384 | 2,408 | +45 | +1.9% | 121,100 |
| 2018/11/27 | 2,421 | 2,448 | 2,353 | 2,363 | -22 | -0.9% | 98,000 |
| 2018/11/26 | 2,287 | 2,406 | 2,268 | 2,385 | +98 | +4.3% | 165,800 |
| 2018/11/22 | 2,311 | 2,330 | 2,238 | 2,287 | +14 | +0.6% | 125,700 |
| 2018/11/21 | 2,222 | 2,323 | 2,216 | 2,273 | -11 | -0.5% | 88,600 |
| 2018/11/20 | 2,284 | 2,333 | 2,272 | 2,284 | -70 | -3% | 102,200 |
1601～
1650
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
