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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,021 | 1,027 | 1,020 | 1,026 | +6 | +0.6% | 10,400 |
| 2025/05/22 | 1,028 | 1,031 | 1,020 | 1,020 | -13 | -1.3% | 25,500 |
| 2025/05/21 | 1,038 | 1,042 | 1,026 | 1,033 | +2 | +0.2% | 23,400 |
| 2025/05/20 | 1,052 | 1,055 | 1,031 | 1,031 | -21 | -2% | 16,100 |
| 2025/05/19 | 1,050 | 1,055 | 1,040 | 1,052 | +16 | +1.5% | 12,200 |
| 2025/05/16 | 1,040 | 1,045 | 1,031 | 1,036 | ±0 | ±0% | 16,100 |
| 2025/05/15 | 1,040 | 1,044 | 1,032 | 1,036 | -9 | -0.9% | 20,700 |
| 2025/05/14 | 1,040 | 1,046 | 1,031 | 1,045 | -1 | -0.1% | 10,400 |
| 2025/05/13 | 1,066 | 1,075 | 1,046 | 1,046 | -10 | -0.9% | 19,100 |
| 2025/05/12 | 1,037 | 1,059 | 1,037 | 1,056 | +18 | +1.7% | 19,800 |
| 2025/05/09 | 1,029 | 1,041 | 1,028 | 1,038 | +16 | +1.6% | 25,400 |
| 2025/05/08 | 1,021 | 1,028 | 1,009 | 1,022 | +1 | +0.1% | 21,200 |
| 2025/05/07 | 1,028 | 1,029 | 1,012 | 1,021 | -13 | -1.3% | 18,300 |
| 2025/05/02 | 1,032 | 1,041 | 1,025 | 1,034 | +13 | +1.3% | 22,400 |
| 2025/05/01 | 1,037 | 1,055 | 1,002 | 1,021 | -14 | -1.4% | 86,000 |
| 2025/04/30 | 1,035 | 1,041 | 1,018 | 1,035 | +10 | +1% | 31,800 |
| 2025/04/28 | 1,060 | 1,060 | 1,019 | 1,025 | -38 | -3.6% | 71,000 |
| 2025/04/25 | 1,045 | 1,068 | 1,042 | 1,063 | +23 | +2.2% | 44,900 |
| 2025/04/24 | 1,039 | 1,052 | 1,031 | 1,040 | +9 | +0.9% | 21,100 |
| 2025/04/23 | 1,028 | 1,033 | 1,011 | 1,031 | +22 | +2.2% | 25,500 |
| 2025/04/22 | 1,006 | 1,026 | 996 | 1,009 | +4 | +0.4% | 25,000 |
| 2025/04/21 | 1,015 | 1,018 | 991 | 1,005 | -10 | -1% | 25,700 |
| 2025/04/18 | 986 | 1,015 | 983 | 1,015 | +37 | +3.8% | 32,300 |
| 2025/04/17 | 957 | 978 | 952 | 978 | +21 | +2.2% | 23,600 |
| 2025/04/16 | 971 | 971 | 951 | 957 | -8 | -0.8% | 20,300 |
| 2025/04/15 | 967 | 977 | 961 | 965 | -1 | -0.1% | 17,500 |
| 2025/04/14 | 972 | 975 | 960 | 966 | +8 | +0.8% | 28,700 |
| 2025/04/11 | 933 | 959 | 912 | 958 | -4 | -0.4% | 36,000 |
| 2025/04/10 | 988 | 988 | 940 | 962 | +64 | +7.1% | 58,200 |
| 2025/04/09 | 920 | 922 | 886 | 898 | -30 | -3.2% | 66,300 |
| 2025/04/08 | 920 | 952 | 920 | 928 | +53 | +6.1% | 64,700 |
| 2025/04/07 | 869 | 909 | 848 | 875 | -69 | -7.3% | 96,900 |
| 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 |
1～
50
件表示中 / 3705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 | 102,600円 | +2.5% | +4.4% | 2.44% | 12.50倍 | 0.49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 |
| アジアパイル | 91,000円 | +10.1% | +75.6% | 5.27% | 8.25倍 | 0.76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 | 241,400円 | +0.9% | +21.3% | 6.21% | 8.23倍 | 0.45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 |
| ダントーＨＤ | 75,000円 | +48.6% | - | 0.00% | 23.57倍 | 3.22倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| 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 |
市場注目の銘柄
チャート関連のコラム
