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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 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 |
| 2017/12/12 | 2,940 | 2,950 | 2,866 | 2,883 | -75 | -2.5% | 472,900 |
| 2017/12/11 | 2,945 | 3,025 | 2,892 | 2,958 | -2 | -0.1% | 593,900 |
| 2017/12/08 | 2,870 | 2,962 | 2,870 | 2,960 | +84 | +2.9% | 730,700 |
| 2017/12/07 | 2,860 | 2,882 | 2,819 | 2,876 | +57 | +2% | 549,800 |
| 2017/12/06 | 2,797 | 2,928 | 2,781 | 2,819 | -11 | -0.4% | 1,005,500 |
| 2017/12/05 | 3,055 | 3,090 | 2,830 | 2,830 | -325 | -10.3% | 1,801,800 |
| 2017/12/04 | 3,175 | 3,220 | 3,095 | 3,155 | +25 | +0.8% | 1,150,400 |
| 2017/12/01 | 2,920 | 3,170 | 2,886 | 3,130 | +284 | +10% | 2,379,100 |
| 2017/11/30 | 2,842 | 2,910 | 2,770 | 2,846 | -39 | -1.4% | 781,300 |
| 2017/11/29 | 2,950 | 3,020 | 2,820 | 2,885 | -88 | -3% | 1,180,000 |
| 2017/11/28 | 2,863 | 2,973 | 2,760 | 2,973 | +87 | +3% | 1,215,600 |
| 2017/11/27 | 2,960 | 3,020 | 2,850 | 2,886 | -45 | -1.5% | 1,414,200 |
| 2017/11/24 | 2,789 | 2,941 | 2,780 | 2,931 | +121 | +4.3% | 1,773,500 |
| 2017/11/22 | 2,628 | 2,810 | 2,597 | 2,810 | +198 | +7.6% | 2,007,600 |
| 2017/11/21 | 2,533 | 2,612 | 2,469 | 2,612 | +49 | +1.9% | 1,090,100 |
| 2017/11/20 | 2,545 | 2,693 | 2,524 | 2,563 | +96 | +3.9% | 2,063,600 |
| 2017/11/17 | 2,480 | 2,590 | 2,410 | 2,467 | +27 | +1.1% | 2,474,800 |
| 2017/11/16 | 2,275 | 2,440 | 2,226 | 2,440 | +201 | +9% | 2,324,500 |
| 2017/11/15 | 2,205 | 2,375 | 2,165 | 2,239 | +28 | +1.3% | 1,498,000 |
1851～
1900
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
