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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 1,301 | 1,310 | 1,269 | 1,282 | -15 | -1.2% | 284,200 |
| 2017/06/19 | 1,325 | 1,350 | 1,287 | 1,297 | -43 | -3.2% | 498,500 |
| 2017/06/16 | 1,269 | 1,342 | 1,261 | 1,340 | +130 | +10.7% | 1,449,100 |
| 2017/06/15 | 1,231 | 1,275 | 1,206 | 1,210 | +5 | +0.4% | 1,104,300 |
| 2017/06/14 | 1,200 | 1,222 | 1,185 | 1,205 | +25 | +2.1% | 554,800 |
| 2017/06/13 | 1,168 | 1,206 | 1,161 | 1,180 | +37 | +3.2% | 475,600 |
| 2017/06/12 | 1,129 | 1,154 | 1,114 | 1,143 | +9 | +0.8% | 260,800 |
| 2017/06/09 | 1,129 | 1,167 | 1,129 | 1,134 | +2 | +0.2% | 153,400 |
| 2017/06/08 | 1,135 | 1,145 | 1,124 | 1,132 | +10 | +0.9% | 81,400 |
| 2017/06/07 | 1,109 | 1,127 | 1,106 | 1,122 | +3 | +0.3% | 79,300 |
| 2017/06/06 | 1,148 | 1,151 | 1,116 | 1,119 | -40 | -3.5% | 166,800 |
| 2017/06/05 | 1,165 | 1,170 | 1,135 | 1,159 | -6 | -0.5% | 150,800 |
| 2017/06/02 | 1,167 | 1,185 | 1,152 | 1,165 | -12 | -1% | 279,900 |
| 2017/06/01 | 1,165 | 1,215 | 1,143 | 1,177 | +70 | +6.3% | 1,020,000 |
| 2017/05/31 | 1,080 | 1,120 | 1,080 | 1,107 | +17 | +1.6% | 145,800 |
| 2017/05/30 | 1,091 | 1,095 | 1,066 | 1,090 | -12 | -1.1% | 129,600 |
| 2017/05/29 | 1,101 | 1,114 | 1,099 | 1,102 | -8 | -0.7% | 93,900 |
| 2017/05/26 | 1,105 | 1,128 | 1,103 | 1,110 | +5 | +0.5% | 134,100 |
| 2017/05/25 | 1,099 | 1,114 | 1,095 | 1,105 | +5 | +0.5% | 85,000 |
| 2017/05/24 | 1,119 | 1,125 | 1,098 | 1,100 | -9 | -0.8% | 153,600 |
| 2017/05/23 | 1,108 | 1,145 | 1,105 | 1,109 | +8 | +0.7% | 296,900 |
| 2017/05/22 | 1,080 | 1,107 | 1,080 | 1,101 | +40 | +3.8% | 129,100 |
| 2017/05/19 | 1,071 | 1,086 | 1,058 | 1,061 | -3 | -0.3% | 92,100 |
| 2017/05/18 | 1,064 | 1,070 | 1,043 | 1,064 | -30 | -2.7% | 185,600 |
| 2017/05/17 | 1,075 | 1,119 | 1,071 | 1,094 | +19 | +1.8% | 164,400 |
| 2017/05/16 | 1,055 | 1,076 | 1,039 | 1,075 | +12 | +1.1% | 179,800 |
| 2017/05/15 | 1,074 | 1,076 | 1,053 | 1,063 | -41 | -3.7% | 145,800 |
| 2017/05/12 | 1,112 | 1,112 | 1,083 | 1,104 | -7 | -0.6% | 116,900 |
| 2017/05/11 | 1,130 | 1,144 | 1,107 | 1,111 | -11 | -1% | 129,000 |
| 2017/05/10 | 1,112 | 1,132 | 1,101 | 1,122 | -1 | -0.1% | 149,100 |
| 2017/05/09 | 1,112 | 1,127 | 1,100 | 1,123 | +12 | +1.1% | 206,400 |
| 2017/05/08 | 1,080 | 1,113 | 1,060 | 1,111 | +64 | +6.1% | 230,400 |
| 2017/05/02 | 1,051 | 1,065 | 1,035 | 1,047 | -6 | -0.6% | 144,000 |
| 2017/05/01 | 1,030 | 1,063 | 1,014 | 1,053 | +4 | +0.4% | 208,800 |
| 2017/04/28 | 1,087 | 1,100 | 1,033 | 1,049 | -53 | -4.8% | 294,900 |
| 2017/04/27 | 1,118 | 1,133 | 1,091 | 1,102 | -20 | -1.8% | 309,000 |
| 2017/04/26 | 1,089 | 1,148 | 1,086 | 1,122 | +55 | +5.2% | 635,700 |
| 2017/04/25 | 1,047 | 1,083 | 1,038 | 1,067 | +22 | +2.1% | 221,200 |
| 2017/04/24 | 1,101 | 1,115 | 1,037 | 1,045 | -62 | -5.6% | 536,000 |
| 2017/04/21 | 1,031 | 1,139 | 1,030 | 1,107 | +106 | +10.6% | 1,173,900 |
| 2017/04/20 | 980 | 1,035 | 980 | 1,001 | +43 | +4.5% | 419,100 |
| 2017/04/19 | 955 | 995 | 952 | 958 | -6 | -0.6% | 225,900 |
| 2017/04/18 | 980 | 987 | 959 | 964 | +8 | +0.8% | 145,300 |
| 2017/04/17 | 964 | 984 | 951 | 956 | -18 | -1.8% | 175,300 |
| 2017/04/14 | 958 | 1,000 | 946 | 974 | +16 | +1.7% | 258,200 |
| 2017/04/13 | 958 | 975 | 935 | 958 | -3 | -0.3% | 299,100 |
| 2017/04/12 | 1,002 | 1,002 | 958 | 961 | -43 | -4.3% | 354,900 |
| 2017/04/11 | 1,037 | 1,037 | 1,002 | 1,004 | -36 | -3.5% | 237,200 |
| 2017/04/10 | 1,062 | 1,065 | 1,014 | 1,040 | -6 | -0.6% | 199,400 |
| 2017/04/07 | 1,080 | 1,080 | 1,011 | 1,046 | -6 | -0.6% | 313,500 |
2001～
2050
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 | 125,900円 | -1.5% | -11.1% | 1.99% | 13.95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 | 172,700円 | +2.4% | +7.1% | 5.21% | 12.20倍 | 0.97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 | 295,800円 | +0.9% | +21.3% | 5.07% | 10.08倍 | 0.55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 | 211,600円 | +4.4% | +10.9% | 3.12% | 9.50倍 | 2.38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 | 53,500円 | -7.0% | -18.5% | 3.35% | 9.01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
