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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 2,980 | 2,993 | 2,921 | 2,985 | +35 | +1.2% | 221,200 |
| 2018/02/26 | 2,980 | 2,998 | 2,895 | 2,950 | +8 | +0.3% | 253,700 |
| 2018/02/23 | 2,940 | 2,967 | 2,902 | 2,942 | -14 | -0.5% | 221,800 |
| 2018/02/22 | 3,035 | 3,040 | 2,941 | 2,956 | -104 | -3.4% | 360,100 |
| 2018/02/21 | 3,030 | 3,100 | 3,005 | 3,060 | +30 | +1% | 370,200 |
| 2018/02/20 | 3,105 | 3,130 | 3,005 | 3,030 | -110 | -3.5% | 328,600 |
| 2018/02/19 | 3,060 | 3,140 | 3,015 | 3,140 | +100 | +3.3% | 406,700 |
| 2018/02/16 | 3,050 | 3,085 | 3,015 | 3,040 | +20 | +0.7% | 305,000 |
| 2018/02/15 | 3,030 | 3,075 | 2,966 | 3,020 | +58 | +2% | 433,300 |
| 2018/02/14 | 3,095 | 3,150 | 2,937 | 2,962 | -133 | -4.3% | 601,200 |
| 2018/02/13 | 3,215 | 3,265 | 3,095 | 3,095 | -75 | -2.4% | 435,100 |
| 2018/02/09 | 3,000 | 3,180 | 3,000 | 3,170 | -15 | -0.5% | 409,200 |
| 2018/02/08 | 3,150 | 3,235 | 3,125 | 3,185 | +60 | +1.9% | 377,800 |
| 2018/02/07 | 3,340 | 3,415 | 3,115 | 3,125 | -5 | -0.2% | 569,600 |
| 2018/02/06 | 3,105 | 3,255 | 2,950 | 3,130 | -310 | -9% | 1,130,600 |
| 2018/02/05 | 3,360 | 3,485 | 3,345 | 3,440 | -95 | -2.7% | 736,900 |
| 2018/02/02 | 3,545 | 3,565 | 3,460 | 3,535 | -35 | -1% | 562,700 |
| 2018/02/01 | 3,620 | 3,650 | 3,530 | 3,570 | -30 | -0.8% | 556,900 |
| 2018/01/31 | 3,625 | 3,735 | 3,580 | 3,600 | -55 | -1.5% | 592,100 |
| 2018/01/30 | 3,820 | 3,825 | 3,600 | 3,655 | -185 | -4.8% | 919,500 |
| 2018/01/29 | 3,850 | 3,950 | 3,820 | 3,840 | -60 | -1.5% | 419,100 |
| 2018/01/26 | 3,980 | 3,985 | 3,870 | 3,900 | -70 | -1.8% | 418,500 |
| 2018/01/25 | 4,005 | 4,045 | 3,960 | 3,970 | -65 | -1.6% | 315,900 |
| 2018/01/24 | 4,010 | 4,110 | 3,975 | 4,035 | +20 | +0.5% | 404,700 |
| 2018/01/23 | 4,030 | 4,080 | 3,990 | 4,015 | -35 | -0.9% | 359,000 |
| 2018/01/22 | 4,030 | 4,105 | 3,960 | 4,050 | -25 | -0.6% | 507,600 |
| 2018/01/19 | 4,140 | 4,175 | 4,000 | 4,075 | -75 | -1.8% | 785,000 |
| 2018/01/18 | 4,290 | 4,330 | 4,130 | 4,150 | -100 | -2.4% | 1,178,900 |
| 2018/01/17 | 4,095 | 4,275 | 4,025 | 4,250 | +160 | +3.9% | 1,183,600 |
| 2018/01/16 | 4,005 | 4,120 | 3,945 | 4,090 | +40 | +1% | 791,400 |
| 2018/01/15 | 4,065 | 4,110 | 3,935 | 4,050 | -15 | -0.4% | 841,700 |
| 2018/01/12 | 4,090 | 4,160 | 3,975 | 4,065 | -5 | -0.1% | 1,003,200 |
| 2018/01/11 | 3,850 | 4,070 | 3,840 | 4,070 | +195 | +5% | 1,438,200 |
| 2018/01/10 | 3,660 | 3,945 | 3,630 | 3,875 | +215 | +5.9% | 1,845,200 |
| 2018/01/09 | 3,695 | 3,720 | 3,525 | 3,660 | +25 | +0.7% | 862,800 |
| 2018/01/05 | 3,670 | 3,745 | 3,580 | 3,635 | -35 | -1% | 1,040,900 |
| 2018/01/04 | 3,500 | 3,770 | 3,415 | 3,670 | +245 | +7.2% | 1,825,700 |
| 2017/12/29 | 3,400 | 3,455 | 3,325 | 3,425 | +65 | +1.9% | 550,700 |
| 2017/12/28 | 3,385 | 3,445 | 3,350 | 3,360 | -35 | -1% | 474,900 |
| 2017/12/27 | 3,485 | 3,520 | 3,345 | 3,395 | -140 | -4% | 975,700 |
| 2017/12/26 | 3,375 | 3,580 | 3,370 | 3,535 | +130 | +3.8% | 1,282,700 |
| 2017/12/25 | 3,520 | 3,650 | 3,365 | 3,405 | -55 | -1.6% | 1,645,600 |
| 2017/12/22 | 3,315 | 3,495 | 3,275 | 3,460 | +100 | +3% | 1,859,700 |
| 2017/12/21 | 3,150 | 3,420 | 3,130 | 3,360 | +290 | +9.4% | 3,509,300 |
| 2017/12/20 | 2,850 | 3,095 | 2,845 | 3,070 | +202 | +7% | 1,327,700 |
| 2017/12/19 | 2,813 | 2,974 | 2,813 | 2,868 | +66 | +2.4% | 1,259,700 |
| 2017/12/18 | 2,770 | 2,822 | 2,721 | 2,802 | +20 | +0.7% | 540,700 |
| 2017/12/15 | 2,899 | 2,950 | 2,691 | 2,782 | +17 | +0.6% | 1,327,900 |
| 2017/12/14 | 2,850 | 2,870 | 2,752 | 2,765 | -81 | -2.8% | 515,200 |
| 2017/12/13 | 2,850 | 2,899 | 2,794 | 2,846 | -37 | -1.3% | 530,900 |
1801～
1850
件表示中 / 3740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 | 112,800円 | -1.5% | -11.1% | 2.22% | 12.49倍 | 0.56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 | 170,900円 | +2.4% | +7.1% | 5.27% | 12.05倍 | 0.95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 |
| ダントーＨＤ | 91,300円 | +48.6% | - | 0.00% | 28.69倍 | 3.92倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 日山村硝 | 247,500円 | +0.9% | +21.3% | 6.06% | 8.43倍 | 0.46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 | 59,100円 | -7.0% | -18.5% | 3.03% | 9.95倍 | 0.64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
