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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,135 | 1,150 | 1,127 | 1,148 | +21 | +1.9% | 81,000 |
| 2025/07/08 | 1,100 | 1,133 | 1,100 | 1,127 | +23 | +2.1% | 50,600 |
| 2025/07/07 | 1,121 | 1,128 | 1,103 | 1,104 | -14 | -1.3% | 50,200 |
| 2025/07/04 | 1,132 | 1,132 | 1,110 | 1,118 | +6 | +0.5% | 65,500 |
| 2025/07/03 | 1,085 | 1,128 | 1,085 | 1,112 | +31 | +2.9% | 72,500 |
| 2025/07/02 | 1,070 | 1,085 | 1,063 | 1,081 | +17 | +1.6% | 33,800 |
| 2025/07/01 | 1,092 | 1,092 | 1,064 | 1,064 | -31 | -2.8% | 43,100 |
| 2025/06/30 | 1,100 | 1,102 | 1,091 | 1,095 | +3 | +0.3% | 38,300 |
| 2025/06/27 | 1,070 | 1,100 | 1,070 | 1,092 | +34 | +3.2% | 79,600 |
| 2025/06/26 | 1,044 | 1,067 | 1,039 | 1,058 | +37 | +3.6% | 76,700 |
| 2025/06/25 | 1,021 | 1,025 | 1,016 | 1,021 | -4 | -0.4% | 18,300 |
| 2025/06/24 | 1,017 | 1,031 | 1,010 | 1,025 | +25 | +2.5% | 36,300 |
| 2025/06/23 | 1,008 | 1,008 | 997 | 1,000 | -12 | -1.2% | 40,500 |
| 2025/06/20 | 1,012 | 1,020 | 1,007 | 1,012 | ±0 | ±0% | 40,900 |
| 2025/06/19 | 1,008 | 1,022 | 1,004 | 1,012 | +4 | +0.4% | 32,300 |
| 2025/06/18 | 1,009 | 1,015 | 1,006 | 1,008 | -2 | -0.2% | 26,800 |
| 2025/06/17 | 1,011 | 1,017 | 1,004 | 1,010 | ±0 | ±0% | 36,500 |
| 2025/06/16 | 1,020 | 1,034 | 1,006 | 1,010 | -76 | -7% | 92,300 |
| 2025/06/13 | 1,094 | 1,110 | 1,045 | 1,086 | -8 | -0.7% | 58,600 |
| 2025/06/12 | 1,090 | 1,094 | 1,076 | 1,094 | +4 | +0.4% | 30,400 |
| 2025/06/11 | 1,083 | 1,095 | 1,083 | 1,090 | +7 | +0.6% | 20,900 |
| 2025/06/10 | 1,076 | 1,091 | 1,076 | 1,083 | +5 | +0.5% | 20,300 |
| 2025/06/09 | 1,083 | 1,090 | 1,072 | 1,078 | +1 | +0.1% | 22,500 |
| 2025/06/06 | 1,064 | 1,084 | 1,063 | 1,077 | +17 | +1.6% | 28,700 |
| 2025/06/05 | 1,046 | 1,066 | 1,046 | 1,060 | +10 | +1% | 16,900 |
| 2025/06/04 | 1,038 | 1,053 | 1,038 | 1,050 | +12 | +1.2% | 11,400 |
| 2025/06/03 | 1,043 | 1,050 | 1,036 | 1,038 | -9 | -0.9% | 17,800 |
| 2025/06/02 | 1,052 | 1,058 | 1,045 | 1,047 | -14 | -1.3% | 12,600 |
| 2025/05/30 | 1,050 | 1,067 | 1,050 | 1,061 | -2 | -0.2% | 16,700 |
| 2025/05/29 | 1,053 | 1,066 | 1,053 | 1,063 | +10 | +0.9% | 22,000 |
| 2025/05/28 | 1,057 | 1,067 | 1,053 | 1,053 | -4 | -0.4% | 23,500 |
| 2025/05/27 | 1,047 | 1,057 | 1,039 | 1,057 | +11 | +1.1% | 16,200 |
| 2025/05/26 | 1,031 | 1,051 | 1,031 | 1,046 | +20 | +1.9% | 32,200 |
| 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 |
1～
50
件表示中 / 3738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 | 114,800円 | -1.5% | -11.1% | 2.18% | 12.71倍 | 0.57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 | 171,900円 | +2.4% | +7.1% | 5.24% | 12.12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 |
| ダントーＨＤ | 92,300円 | +48.6% | - | 0.00% | 29.01倍 | 3.96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 |
| 日山村硝 | 248,400円 | +0.9% | +21.3% | 6.04% | 8.46倍 | 0.46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 | 59,600円 | -7.0% | -18.5% | 3.00% | 10.03倍 | 0.65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
