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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 988 | 992 | 931 | 944 | -74 | -7.3% | 125,100 |
| 2025/04/03 | 1,001 | 1,023 | 993 | 1,018 | -30 | -2.9% | 62,500 |
| 2025/04/02 | 1,054 | 1,054 | 1,042 | 1,048 | -4 | -0.4% | 24,200 |
| 2025/04/01 | 1,063 | 1,069 | 1,050 | 1,052 | -8 | -0.8% | 51,600 |
| 2025/03/31 | 1,102 | 1,108 | 1,060 | 1,060 | -56 | -5% | 84,500 |
| 2025/03/28 | 1,150 | 1,152 | 1,113 | 1,116 | -35 | -3% | 65,300 |
| 2025/03/27 | 1,140 | 1,159 | 1,137 | 1,151 | +7 | +0.6% | 56,500 |
| 2025/03/26 | 1,136 | 1,151 | 1,136 | 1,144 | +8 | +0.7% | 35,700 |
| 2025/03/25 | 1,139 | 1,148 | 1,122 | 1,136 | -2 | -0.2% | 53,300 |
| 2025/03/24 | 1,143 | 1,160 | 1,136 | 1,138 | +7 | +0.6% | 73,300 |
| 2025/03/21 | 1,099 | 1,143 | 1,099 | 1,131 | +37 | +3.4% | 70,800 |
| 2025/03/19 | 1,091 | 1,102 | 1,091 | 1,094 | -6 | -0.5% | 29,100 |
| 2025/03/18 | 1,120 | 1,120 | 1,088 | 1,100 | -27 | -2.4% | 97,400 |
| 2025/03/17 | 1,126 | 1,152 | 1,107 | 1,127 | +27 | +2.5% | 113,300 |
| 2025/03/14 | 1,094 | 1,119 | 1,090 | 1,100 | -5 | -0.5% | 75,300 |
| 2025/03/13 | 1,101 | 1,118 | 1,101 | 1,105 | +3 | +0.3% | 30,900 |
| 2025/03/12 | 1,090 | 1,109 | 1,090 | 1,102 | +14 | +1.3% | 33,100 |
| 2025/03/11 | 1,081 | 1,088 | 1,059 | 1,088 | -8 | -0.7% | 51,000 |
| 2025/03/10 | 1,088 | 1,114 | 1,088 | 1,096 | +12 | +1.1% | 34,600 |
| 2025/03/07 | 1,071 | 1,090 | 1,056 | 1,084 | +1 | +0.1% | 57,000 |
| 2025/03/06 | 1,083 | 1,095 | 1,081 | 1,083 | +14 | +1.3% | 27,700 |
| 2025/03/05 | 1,047 | 1,072 | 1,044 | 1,069 | +22 | +2.1% | 30,900 |
| 2025/03/04 | 1,053 | 1,056 | 1,033 | 1,047 | -12 | -1.1% | 37,700 |
| 2025/03/03 | 1,047 | 1,059 | 1,047 | 1,059 | +15 | +1.4% | 33,700 |
| 2025/02/28 | 1,059 | 1,059 | 1,039 | 1,044 | -22 | -2.1% | 46,000 |
| 2025/02/27 | 1,060 | 1,066 | 1,055 | 1,066 | +4 | +0.4% | 20,400 |
| 2025/02/26 | 1,062 | 1,063 | 1,051 | 1,062 | +1 | +0.1% | 39,800 |
| 2025/02/25 | 1,050 | 1,066 | 1,043 | 1,061 | +10 | +1% | 40,300 |
| 2025/02/21 | 1,062 | 1,062 | 1,049 | 1,051 | -11 | -1% | 43,100 |
| 2025/02/20 | 1,077 | 1,077 | 1,060 | 1,062 | -16 | -1.5% | 47,800 |
| 2025/02/19 | 1,078 | 1,084 | 1,073 | 1,078 | ±0 | ±0% | 38,400 |
| 2025/02/18 | 1,094 | 1,094 | 1,078 | 1,078 | -13 | -1.2% | 54,500 |
| 2025/02/17 | 1,083 | 1,094 | 1,083 | 1,091 | -2 | -0.2% | 42,100 |
| 2025/02/14 | 1,103 | 1,104 | 1,090 | 1,093 | -6 | -0.5% | 32,700 |
| 2025/02/13 | 1,095 | 1,106 | 1,093 | 1,099 | +13 | +1.2% | 42,800 |
| 2025/02/12 | 1,097 | 1,101 | 1,083 | 1,086 | -11 | -1% | 32,000 |
| 2025/02/10 | 1,098 | 1,108 | 1,092 | 1,097 | +1 | +0.1% | 34,800 |
| 2025/02/07 | 1,100 | 1,103 | 1,094 | 1,096 | -5 | -0.5% | 28,000 |
| 2025/02/06 | 1,083 | 1,102 | 1,082 | 1,101 | +7 | +0.6% | 47,600 |
| 2025/02/05 | 1,090 | 1,104 | 1,090 | 1,094 | +4 | +0.4% | 25,300 |
| 2025/02/04 | 1,099 | 1,101 | 1,090 | 1,090 | ±0 | ±0% | 38,600 |
| 2025/02/03 | 1,117 | 1,135 | 1,089 | 1,090 | -39 | -3.5% | 55,300 |
| 2025/01/31 | 1,122 | 1,129 | 1,117 | 1,129 | +3 | +0.3% | 16,900 |
| 2025/01/30 | 1,130 | 1,130 | 1,112 | 1,126 | -3 | -0.3% | 39,600 |
| 2025/01/29 | 1,137 | 1,137 | 1,126 | 1,129 | ±0 | ±0% | 35,900 |
| 2025/01/28 | 1,142 | 1,142 | 1,124 | 1,129 | -10 | -0.9% | 73,500 |
| 2025/01/27 | 1,143 | 1,148 | 1,132 | 1,139 | +7 | +0.6% | 28,900 |
| 2025/01/24 | 1,131 | 1,144 | 1,126 | 1,132 | +5 | +0.4% | 37,500 |
| 2025/01/23 | 1,130 | 1,130 | 1,121 | 1,127 | +7 | +0.6% | 21,800 |
| 2025/01/22 | 1,130 | 1,138 | 1,116 | 1,120 | -8 | -0.7% | 43,700 |
1～
50
件表示中 / 3673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 | 94,400円 | +2.5% | +4.4% | 2.65% | 11.50倍 | 0.46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 | 165,300円 | +1.3% | -5.5% | 5.44% | 12.36倍 | 0.93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 | 84,800円 | -6.0% | -44.0% | 5.31% | 14.04倍 | 0.71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 | 207,100円 | +1.6% | -48.8% | 5.55% | 9.20倍 | 0.39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 | 45,200円 | +5.1% | +21.9% | 4.36% | 6.91倍 | 0.51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
