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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,300 | 1,300 | 1,270 | 1,286 | +4 | +0.3% | 22,700 |
| 2024/04/22 | 1,283 | 1,299 | 1,271 | 1,282 | +9 | +0.7% | 50,300 |
| 2024/04/19 | 1,300 | 1,305 | 1,259 | 1,273 | -33 | -2.5% | 60,200 |
| 2024/04/18 | 1,275 | 1,316 | 1,265 | 1,306 | +17 | +1.3% | 45,600 |
| 2024/04/17 | 1,312 | 1,316 | 1,276 | 1,289 | -23 | -1.8% | 63,500 |
| 2024/04/16 | 1,346 | 1,365 | 1,310 | 1,312 | -48 | -3.5% | 73,900 |
| 2024/04/15 | 1,350 | 1,361 | 1,337 | 1,360 | -11 | -0.8% | 59,500 |
| 2024/04/12 | 1,367 | 1,390 | 1,345 | 1,371 | +6 | +0.4% | 84,800 |
| 2024/04/11 | 1,309 | 1,365 | 1,303 | 1,365 | +50 | +3.8% | 100,000 |
| 2024/04/10 | 1,324 | 1,345 | 1,313 | 1,315 | -15 | -1.1% | 43,000 |
| 2024/04/09 | 1,324 | 1,335 | 1,318 | 1,330 | +6 | +0.5% | 26,900 |
| 2024/04/08 | 1,331 | 1,339 | 1,311 | 1,324 | +3 | +0.2% | 23,700 |
| 2024/04/05 | 1,313 | 1,325 | 1,301 | 1,321 | -8 | -0.6% | 32,700 |
| 2024/04/04 | 1,357 | 1,367 | 1,324 | 1,329 | -27 | -2% | 35,100 |
| 2024/04/03 | 1,362 | 1,377 | 1,342 | 1,356 | -17 | -1.2% | 51,200 |
| 2024/04/02 | 1,360 | 1,398 | 1,344 | 1,373 | +29 | +2.2% | 104,000 |
| 2024/04/01 | 1,359 | 1,366 | 1,344 | 1,344 | -2 | -0.1% | 60,100 |
| 2024/03/29 | 1,313 | 1,347 | 1,313 | 1,346 | +34 | +2.6% | 57,900 |
| 2024/03/28 | 1,319 | 1,319 | 1,305 | 1,312 | +1 | +0.1% | 30,800 |
| 2024/03/27 | 1,318 | 1,318 | 1,305 | 1,311 | +1 | +0.1% | 41,800 |
| 2024/03/26 | 1,301 | 1,318 | 1,300 | 1,310 | +7 | +0.5% | 24,200 |
| 2024/03/25 | 1,320 | 1,335 | 1,301 | 1,303 | -20 | -1.5% | 43,500 |
| 2024/03/22 | 1,345 | 1,346 | 1,322 | 1,323 | -19 | -1.4% | 28,600 |
| 2024/03/21 | 1,335 | 1,355 | 1,332 | 1,342 | +19 | +1.4% | 67,700 |
| 2024/03/19 | 1,306 | 1,323 | 1,302 | 1,323 | +1 | +0.1% | 51,300 |
| 2024/03/18 | 1,306 | 1,339 | 1,306 | 1,322 | +43 | +3.4% | 98,500 |
| 2024/03/15 | 1,240 | 1,298 | 1,230 | 1,279 | +43 | +3.5% | 76,800 |
| 2024/03/14 | 1,265 | 1,265 | 1,232 | 1,236 | -22 | -1.7% | 49,300 |
| 2024/03/13 | 1,289 | 1,297 | 1,258 | 1,258 | -25 | -1.9% | 46,700 |
| 2024/03/12 | 1,255 | 1,298 | 1,245 | 1,283 | +28 | +2.2% | 81,200 |
| 2024/03/11 | 1,209 | 1,308 | 1,209 | 1,255 | -14 | -1.1% | 252,900 |
| 2024/03/08 | 1,277 | 1,302 | 1,267 | 1,269 | -18 | -1.4% | 150,900 |
| 2024/03/07 | 1,324 | 1,336 | 1,286 | 1,287 | -22 | -1.7% | 150,700 |
| 2024/03/06 | 1,257 | 1,309 | 1,256 | 1,309 | +50 | +4% | 123,100 |
| 2024/03/05 | 1,240 | 1,274 | 1,236 | 1,259 | +19 | +1.5% | 66,500 |
| 2024/03/04 | 1,260 | 1,260 | 1,238 | 1,240 | -15 | -1.2% | 69,000 |
| 2024/03/01 | 1,263 | 1,279 | 1,242 | 1,255 | ±0 | ±0% | 126,800 |
| 2024/02/29 | 1,264 | 1,264 | 1,231 | 1,255 | +24 | +1.9% | 100,900 |
| 2024/02/28 | 1,219 | 1,239 | 1,219 | 1,231 | +17 | +1.4% | 55,800 |
| 2024/02/27 | 1,219 | 1,228 | 1,200 | 1,214 | -5 | -0.4% | 66,700 |
| 2024/02/26 | 1,195 | 1,224 | 1,192 | 1,219 | +38 | +3.2% | 94,400 |
| 2024/02/22 | 1,177 | 1,189 | 1,169 | 1,181 | +17 | +1.5% | 69,500 |
| 2024/02/21 | 1,170 | 1,173 | 1,156 | 1,164 | -13 | -1.1% | 47,800 |
| 2024/02/20 | 1,176 | 1,195 | 1,175 | 1,177 | +1 | +0.1% | 38,200 |
| 2024/02/19 | 1,178 | 1,180 | 1,163 | 1,176 | -2 | -0.2% | 41,900 |
| 2024/02/16 | 1,155 | 1,180 | 1,155 | 1,178 | +29 | +2.5% | 96,700 |
| 2024/02/15 | 1,152 | 1,156 | 1,138 | 1,149 | +6 | +0.5% | 52,400 |
| 2024/02/14 | 1,150 | 1,150 | 1,135 | 1,143 | -18 | -1.6% | 36,600 |
| 2024/02/13 | 1,142 | 1,161 | 1,142 | 1,161 | +21 | +1.8% | 45,700 |
| 2024/02/09 | 1,139 | 1,154 | 1,138 | 1,140 | -15 | -1.3% | 46,000 |
251～
300
件表示中 / 3692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 | 103,400円 | +2.5% | +4.4% | 2.42% | 12.60倍 | 0.50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 | 177,400円 | +1.3% | -5.5% | 5.07% | 13.27倍 | 1.00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 |
| アジアパイル | 87,600円 | -6.0% | -44.0% | 5.14% | 14.51倍 | 0.73倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| 日山村硝 | 222,200円 | +1.6% | -48.8% | 5.18% | 9.88倍 | 0.41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 | 48,300円 | +5.1% | +21.9% | 4.08% | 7.39倍 | 0.55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
