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 |
|---|---|---|---|---|---|---|---|
| 2024/06/04 | 1,360 | 1,366 | 1,348 | 1,361 | +1 | +0.1% | 21,500 |
| 2024/06/03 | 1,356 | 1,360 | 1,346 | 1,360 | +23 | +1.7% | 26,600 |
| 2024/05/31 | 1,328 | 1,345 | 1,326 | 1,337 | +9 | +0.7% | 21,300 |
| 2024/05/30 | 1,315 | 1,328 | 1,299 | 1,328 | +15 | +1.1% | 39,300 |
| 2024/05/29 | 1,349 | 1,360 | 1,307 | 1,313 | -36 | -2.7% | 33,600 |
| 2024/05/28 | 1,355 | 1,382 | 1,345 | 1,349 | -11 | -0.8% | 43,500 |
| 2024/05/27 | 1,364 | 1,379 | 1,348 | 1,360 | -4 | -0.3% | 36,400 |
| 2024/05/24 | 1,330 | 1,390 | 1,322 | 1,364 | +20 | +1.5% | 101,000 |
| 2024/05/23 | 1,330 | 1,344 | 1,303 | 1,344 | +24 | +1.8% | 44,300 |
| 2024/05/22 | 1,308 | 1,332 | 1,301 | 1,320 | +21 | +1.6% | 45,400 |
| 2024/05/21 | 1,291 | 1,313 | 1,291 | 1,299 | +8 | +0.6% | 21,100 |
| 2024/05/20 | 1,260 | 1,298 | 1,260 | 1,291 | +31 | +2.5% | 31,100 |
| 2024/05/17 | 1,261 | 1,265 | 1,251 | 1,260 | -6 | -0.5% | 29,600 |
| 2024/05/16 | 1,281 | 1,288 | 1,261 | 1,266 | -14 | -1.1% | 44,000 |
| 2024/05/15 | 1,290 | 1,292 | 1,272 | 1,280 | +9 | +0.7% | 35,700 |
| 2024/05/14 | 1,270 | 1,281 | 1,261 | 1,271 | -1 | -0.1% | 50,200 |
| 2024/05/13 | 1,305 | 1,305 | 1,269 | 1,272 | -38 | -2.9% | 57,500 |
| 2024/05/10 | 1,338 | 1,340 | 1,309 | 1,310 | -15 | -1.1% | 30,800 |
| 2024/05/09 | 1,326 | 1,338 | 1,319 | 1,325 | -1 | -0.1% | 24,600 |
| 2024/05/08 | 1,320 | 1,340 | 1,320 | 1,326 | +2 | +0.2% | 32,800 |
| 2024/05/07 | 1,320 | 1,326 | 1,310 | 1,324 | +18 | +1.4% | 30,600 |
| 2024/05/02 | 1,303 | 1,329 | 1,295 | 1,306 | +4 | +0.3% | 32,300 |
| 2024/05/01 | 1,315 | 1,316 | 1,287 | 1,302 | -25 | -1.9% | 37,000 |
| 2024/04/30 | 1,320 | 1,336 | 1,312 | 1,327 | +23 | +1.8% | 33,400 |
| 2024/04/26 | 1,290 | 1,310 | 1,284 | 1,304 | +7 | +0.5% | 29,000 |
| 2024/04/25 | 1,296 | 1,308 | 1,285 | 1,297 | +2 | +0.2% | 33,200 |
| 2024/04/24 | 1,303 | 1,310 | 1,291 | 1,295 | +9 | +0.7% | 52,300 |
| 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 |
301～
350
件表示中 / 3769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 | 124,800円 | -1.5% | -11.1% | 2.00% | 13.82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 |
| 日山村硝 | 295,600円 | +0.9% | +21.3% | 5.07% | 10.07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 |
| ヨータイ | 172,900円 | +2.4% | +7.1% | 5.21% | 12.22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 |
| ＴＹＫ | 53,800円 | -7.0% | -18.5% | 3.33% | 9.05倍 | 0.59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 |
| ヤマックス | 205,300円 | +4.4% | +10.9% | 3.21% | 9.21倍 | 2.31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 |
市場注目の銘柄
チャート関連のコラム
