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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,070 | 1,085 | 1,063 | 1,080 | +11 | +1% | 103,100 |
| 2010/12/06 | 1,037 | 1,071 | 1,037 | 1,069 | +40 | +3.9% | 99,400 |
| 2010/12/03 | 1,048 | 1,054 | 1,028 | 1,029 | -10 | -1% | 74,900 |
| 2010/12/02 | 1,043 | 1,052 | 1,035 | 1,039 | +3 | +0.3% | 80,100 |
| 2010/12/01 | 1,039 | 1,046 | 1,025 | 1,036 | -25 | -2.4% | 94,300 |
| 2010/11/30 | 1,089 | 1,089 | 1,048 | 1,061 | -30 | -2.7% | 111,000 |
| 2010/11/29 | 1,091 | 1,099 | 1,084 | 1,091 | +5 | +0.5% | 44,800 |
| 2010/11/26 | 1,098 | 1,104 | 1,084 | 1,086 | -8 | -0.7% | 50,300 |
| 2010/11/25 | 1,094 | 1,098 | 1,086 | 1,094 | +6 | +0.6% | 75,400 |
| 2010/11/24 | 1,090 | 1,097 | 1,070 | 1,088 | -22 | -2% | 76,300 |
| 2010/11/22 | 1,104 | 1,115 | 1,101 | 1,110 | +10 | +0.9% | 84,600 |
| 2010/11/19 | 1,110 | 1,111 | 1,100 | 1,100 | +8 | +0.7% | 107,300 |
| 2010/11/18 | 1,072 | 1,095 | 1,065 | 1,092 | +15 | +1.4% | 83,500 |
| 2010/11/17 | 1,060 | 1,086 | 1,051 | 1,077 | +2 | +0.2% | 52,400 |
| 2010/11/16 | 1,091 | 1,103 | 1,060 | 1,075 | -10 | -0.9% | 69,100 |
| 2010/11/15 | 1,063 | 1,099 | 1,063 | 1,085 | +19 | +1.8% | 62,800 |
| 2010/11/12 | 1,058 | 1,076 | 1,050 | 1,066 | +15 | +1.4% | 55,000 |
| 2010/11/11 | 1,042 | 1,060 | 1,028 | 1,051 | +15 | +1.4% | 76,400 |
| 2010/11/10 | 1,032 | 1,046 | 1,030 | 1,036 | +7 | +0.7% | 52,100 |
| 2010/11/09 | 1,028 | 1,035 | 1,021 | 1,029 | +2 | +0.2% | 83,500 |
| 2010/11/08 | 1,024 | 1,039 | 1,016 | 1,027 | +26 | +2.6% | 75,500 |
| 2010/11/05 | 986 | 1,012 | 971 | 1,001 | +30 | +3.1% | 147,600 |
| 2010/11/04 | 961 | 980 | 961 | 971 | +11 | +1.1% | 57,800 |
| 2010/11/02 | 974 | 974 | 953 | 960 | -15 | -1.5% | 57,000 |
| 2010/11/01 | 970 | 986 | 953 | 975 | +3 | +0.3% | 63,400 |
| 2010/10/29 | 998 | 999 | 971 | 972 | -32 | -3.2% | 79,100 |
| 2010/10/28 | 1,045 | 1,051 | 999 | 1,004 | -41 | -3.9% | 75,200 |
| 2010/10/27 | 1,054 | 1,056 | 1,040 | 1,045 | -8 | -0.8% | 39,100 |
| 2010/10/26 | 1,062 | 1,066 | 1,053 | 1,053 | -8 | -0.8% | 36,300 |
| 2010/10/25 | 1,067 | 1,071 | 1,061 | 1,061 | -8 | -0.7% | 18,900 |
| 2010/10/22 | 1,046 | 1,074 | 1,046 | 1,069 | +31 | +3% | 43,500 |
| 2010/10/21 | 1,033 | 1,047 | 1,028 | 1,038 | ±0 | ±0% | 24,700 |
| 2010/10/20 | 1,033 | 1,060 | 1,021 | 1,038 | -8 | -0.8% | 38,800 |
| 2010/10/19 | 1,034 | 1,061 | 1,034 | 1,046 | +19 | +1.9% | 43,700 |
| 2010/10/18 | 1,036 | 1,055 | 1,021 | 1,027 | -8 | -0.8% | 44,400 |
| 2010/10/15 | 1,063 | 1,063 | 1,028 | 1,035 | -30 | -2.8% | 98,700 |
| 2010/10/14 | 1,053 | 1,080 | 1,050 | 1,065 | +17 | +1.6% | 44,600 |
| 2010/10/13 | 1,055 | 1,079 | 1,048 | 1,048 | +1 | +0.1% | 42,600 |
| 2010/10/12 | 1,102 | 1,108 | 1,045 | 1,047 | -55 | -5% | 91,700 |
| 2010/10/08 | 1,110 | 1,119 | 1,091 | 1,102 | -21 | -1.9% | 34,100 |
| 2010/10/07 | 1,123 | 1,146 | 1,118 | 1,123 | -11 | -1% | 72,300 |
| 2010/10/06 | 1,110 | 1,140 | 1,091 | 1,134 | +49 | +4.5% | 73,000 |
| 2010/10/05 | 1,067 | 1,095 | 1,067 | 1,085 | +16 | +1.5% | 48,800 |
| 2010/10/04 | 1,137 | 1,137 | 1,064 | 1,069 | -67 | -5.9% | 105,900 |
| 2010/10/01 | 1,170 | 1,180 | 1,134 | 1,136 | -35 | -3% | 58,400 |
| 2010/09/30 | 1,193 | 1,198 | 1,171 | 1,171 | -15 | -1.3% | 22,000 |
| 2010/09/29 | 1,168 | 1,190 | 1,165 | 1,186 | +23 | +2% | 21,500 |
| 2010/09/28 | 1,174 | 1,179 | 1,156 | 1,163 | -11 | -0.9% | 25,300 |
| 2010/09/27 | 1,151 | 1,174 | 1,151 | 1,174 | +32 | +2.8% | 14,800 |
| 2010/09/24 | 1,175 | 1,175 | 1,137 | 1,142 | -38 | -3.2% | 39,900 |
3601～
3650
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 | 124,700円 | -1.5% | -11.1% | 2.00% | 13.81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 | 296,000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 |
| ヨータイ | 172,800円 | +2.4% | +7.1% | 5.21% | 12.21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 | 54,100円 | -7.0% | -18.5% | 3.31% | 9.10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 | 206,400円 | +4.4% | +10.9% | 3.20% | 9.26倍 | 2.32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
