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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,085 | 1,095 | 1,032 | 1,052 | -46 | -4.2% | 399,400 |
| 2017/04/05 | 1,106 | 1,136 | 1,090 | 1,098 | -8 | -0.7% | 206,000 |
| 2017/04/04 | 1,149 | 1,159 | 1,082 | 1,106 | -60 | -5.1% | 527,800 |
| 2017/04/03 | 1,213 | 1,213 | 1,155 | 1,166 | -68 | -5.5% | 456,400 |
| 2017/03/31 | 1,250 | 1,278 | 1,233 | 1,234 | -7 | -0.6% | 219,300 |
| 2017/03/30 | 1,307 | 1,317 | 1,231 | 1,241 | -81 | -6.1% | 365,600 |
| 2017/03/29 | 1,339 | 1,370 | 1,312 | 1,322 | +8 | +0.6% | 220,100 |
| 2017/03/28 | 1,280 | 1,343 | 1,280 | 1,314 | +27 | +2.1% | 184,900 |
| 2017/03/27 | 1,310 | 1,314 | 1,271 | 1,287 | -34 | -2.6% | 182,800 |
| 2017/03/24 | 1,334 | 1,344 | 1,300 | 1,321 | -13 | -1% | 200,800 |
| 2017/03/23 | 1,314 | 1,338 | 1,287 | 1,334 | +5 | +0.4% | 309,800 |
| 2017/03/22 | 1,338 | 1,400 | 1,312 | 1,329 | -41 | -3% | 746,700 |
| 2017/03/21 | 1,270 | 1,375 | 1,257 | 1,370 | +142 | +11.6% | 1,519,500 |
| 2017/03/17 | 1,239 | 1,275 | 1,220 | 1,228 | +8 | +0.7% | 313,800 |
| 2017/03/16 | 1,182 | 1,234 | 1,181 | 1,220 | +26 | +2.2% | 192,000 |
| 2017/03/15 | 1,239 | 1,239 | 1,182 | 1,194 | -44 | -3.6% | 326,200 |
| 2017/03/14 | 1,242 | 1,244 | 1,220 | 1,238 | -4 | -0.3% | 160,600 |
| 2017/03/13 | 1,240 | 1,275 | 1,223 | 1,242 | -17 | -1.4% | 396,000 |
| 2017/03/10 | 1,254 | 1,356 | 1,254 | 1,259 | -7 | -0.6% | 937,300 |
| 2017/03/09 | 1,224 | 1,286 | 1,224 | 1,266 | +45 | +3.7% | 560,400 |
| 2017/03/08 | 1,205 | 1,276 | 1,201 | 1,221 | +44 | +3.7% | 991,800 |
| 2017/03/07 | 1,207 | 1,218 | 1,166 | 1,177 | -30 | -2.5% | 503,500 |
| 2017/03/06 | 1,262 | 1,278 | 1,199 | 1,207 | -76 | -5.9% | 798,800 |
| 2017/03/03 | 1,328 | 1,328 | 1,281 | 1,283 | -48 | -3.6% | 451,700 |
| 2017/03/02 | 1,340 | 1,372 | 1,317 | 1,331 | -16 | -1.2% | 405,800 |
| 2017/03/01 | 1,340 | 1,367 | 1,310 | 1,347 | +11 | +0.8% | 786,200 |
| 2017/02/28 | 1,345 | 1,389 | 1,318 | 1,336 | -14 | -1% | 1,240,600 |
| 2017/02/27 | 1,325 | 1,438 | 1,322 | 1,350 | +83 | +6.6% | 2,724,600 |
| 2017/02/24 | 1,150 | 1,319 | 1,127 | 1,267 | +114 | +9.9% | 1,525,100 |
| 2017/02/23 | 1,178 | 1,178 | 1,095 | 1,153 | -10 | -0.9% | 351,200 |
| 2017/02/22 | 1,154 | 1,183 | 1,136 | 1,163 | +20 | +1.7% | 288,200 |
| 2017/02/21 | 1,139 | 1,195 | 1,131 | 1,143 | +12 | +1.1% | 486,400 |
| 2017/02/20 | 1,150 | 1,169 | 1,127 | 1,131 | -24 | -2.1% | 408,600 |
| 2017/02/17 | 1,151 | 1,186 | 1,127 | 1,155 | -13 | -1.1% | 559,500 |
| 2017/02/16 | 1,122 | 1,225 | 1,104 | 1,168 | +6 | +0.5% | 1,487,300 |
| 2017/02/15 | 1,045 | 1,295 | 1,027 | 1,162 | +111 | +10.6% | 2,738,700 |
| 2017/02/14 | 929 | 1,070 | 928 | 1,051 | +131 | +14.2% | 1,199,600 |
| 2017/02/13 | 936 | 944 | 910 | 920 | -4 | -0.4% | 157,000 |
| 2017/02/10 | 878 | 958 | 876 | 924 | +54 | +6.2% | 668,600 |
| 2017/02/09 | 873 | 882 | 866 | 870 | +2 | +0.2% | 72,900 |
| 2017/02/08 | 871 | 878 | 865 | 868 | ±0 | ±0% | 41,600 |
| 2017/02/07 | 875 | 875 | 862 | 868 | -4 | -0.5% | 49,000 |
| 2017/02/06 | 879 | 889 | 863 | 872 | +4 | +0.5% | 77,200 |
| 2017/02/03 | 878 | 881 | 862 | 868 | -8 | -0.9% | 101,700 |
| 2017/02/02 | 893 | 896 | 870 | 876 | -9 | -1% | 74,900 |
| 2017/02/01 | 892 | 896 | 884 | 885 | -19 | -2.1% | 99,000 |
| 2017/01/31 | 915 | 916 | 893 | 904 | -19 | -2.1% | 150,000 |
| 2017/01/30 | 879 | 930 | 871 | 923 | +54 | +6.2% | 386,800 |
| 2017/01/27 | 870 | 870 | 856 | 869 | +12 | +1.4% | 103,600 |
| 2017/01/26 | 875 | 881 | 850 | 857 | -12 | -1.4% | 131,000 |
2051～
2100
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 | 211,500円 | +4.4% | +10.9% | 3.12% | 9.49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
該当銘柄がありません
チャート関連のコラム
