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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,234 | 1,245 | 1,226 | 1,244 | +28 | +2.3% | 99,300 |
| 2025/08/21 | 1,201 | 1,221 | 1,195 | 1,216 | +11 | +0.9% | 43,900 |
| 2025/08/20 | 1,229 | 1,229 | 1,205 | 1,205 | -22 | -1.8% | 49,900 |
| 2025/08/19 | 1,226 | 1,233 | 1,222 | 1,227 | +1 | +0.1% | 37,900 |
| 2025/08/18 | 1,220 | 1,230 | 1,214 | 1,226 | +9 | +0.7% | 42,800 |
| 2025/08/15 | 1,203 | 1,220 | 1,195 | 1,217 | +13 | +1.1% | 62,900 |
| 2025/08/14 | 1,200 | 1,208 | 1,186 | 1,204 | -1 | -0.1% | 59,600 |
| 2025/08/13 | 1,202 | 1,205 | 1,193 | 1,205 | +11 | +0.9% | 39,600 |
| 2025/08/12 | 1,197 | 1,207 | 1,185 | 1,194 | +10 | +0.8% | 70,300 |
| 2025/08/08 | 1,179 | 1,186 | 1,174 | 1,184 | +8 | +0.7% | 32,300 |
| 2025/08/07 | 1,192 | 1,192 | 1,171 | 1,176 | -9 | -0.8% | 23,900 |
| 2025/08/06 | 1,173 | 1,186 | 1,173 | 1,185 | +12 | +1% | 26,700 |
| 2025/08/05 | 1,170 | 1,180 | 1,160 | 1,173 | +3 | +0.3% | 38,800 |
| 2025/08/04 | 1,165 | 1,170 | 1,150 | 1,170 | -25 | -2.1% | 63,000 |
| 2025/08/01 | 1,181 | 1,213 | 1,181 | 1,195 | +14 | +1.2% | 64,200 |
| 2025/07/31 | 1,174 | 1,187 | 1,171 | 1,181 | +8 | +0.7% | 36,800 |
| 2025/07/30 | 1,185 | 1,185 | 1,162 | 1,173 | -1 | -0.1% | 172,000 |
| 2025/07/29 | 1,190 | 1,190 | 1,171 | 1,174 | -23 | -1.9% | 90,500 |
| 2025/07/28 | 1,179 | 1,198 | 1,154 | 1,197 | +90 | +8.1% | 161,100 |
| 2025/07/25 | 1,125 | 1,125 | 1,107 | 1,107 | -14 | -1.2% | 30,400 |
| 2025/07/24 | 1,119 | 1,130 | 1,118 | 1,121 | +2 | +0.2% | 45,800 |
| 2025/07/23 | 1,088 | 1,125 | 1,088 | 1,119 | +41 | +3.8% | 75,400 |
| 2025/07/22 | 1,087 | 1,090 | 1,075 | 1,078 | -5 | -0.5% | 34,700 |
| 2025/07/18 | 1,096 | 1,096 | 1,083 | 1,083 | -12 | -1.1% | 19,100 |
| 2025/07/17 | 1,077 | 1,095 | 1,075 | 1,095 | +13 | +1.2% | 34,000 |
| 2025/07/16 | 1,093 | 1,093 | 1,080 | 1,082 | -15 | -1.4% | 48,600 |
| 2025/07/15 | 1,117 | 1,117 | 1,096 | 1,097 | -8 | -0.7% | 51,600 |
| 2025/07/14 | 1,122 | 1,124 | 1,105 | 1,105 | -23 | -2% | 77,300 |
| 2025/07/11 | 1,130 | 1,132 | 1,124 | 1,128 | +11 | +1% | 35,700 |
| 2025/07/10 | 1,152 | 1,152 | 1,115 | 1,117 | -31 | -2.7% | 53,100 |
| 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 |
1～
50
件表示中 / 3768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 | 124,400円 | -1.5% | -11.1% | 2.01% | 13.78倍 | 0.61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 | 309,500円 | +0.9% | +21.3% | 4.85% | 10.55倍 | 0.58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 | 172,600円 | +2.4% | +7.1% | 5.21% | 12.19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 | 54,400円 | -7.0% | -18.5% | 3.29% | 9.16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 | 204,000円 | +4.4% | +10.9% | 3.24% | 9.15倍 | 2.29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
