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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,245 | 1,272 | 1,245 | 1,267 | +22 | +1.8% | 16,800 |
| 2024/11/21 | 1,234 | 1,255 | 1,232 | 1,245 | +6 | +0.5% | 14,000 |
| 2024/11/20 | 1,264 | 1,279 | 1,230 | 1,239 | -31 | -2.4% | 21,100 |
| 2024/11/19 | 1,253 | 1,272 | 1,251 | 1,270 | +18 | +1.4% | 17,500 |
| 2024/11/18 | 1,250 | 1,264 | 1,250 | 1,252 | -18 | -1.4% | 12,400 |
| 2024/11/15 | 1,263 | 1,286 | 1,259 | 1,270 | +9 | +0.7% | 10,800 |
| 2024/11/14 | 1,269 | 1,277 | 1,261 | 1,261 | -8 | -0.6% | 14,300 |
| 2024/11/13 | 1,272 | 1,281 | 1,260 | 1,269 | -12 | -0.9% | 20,500 |
| 2024/11/12 | 1,296 | 1,311 | 1,281 | 1,281 | -15 | -1.2% | 14,400 |
| 2024/11/11 | 1,287 | 1,296 | 1,279 | 1,296 | -8 | -0.6% | 9,100 |
| 2024/11/08 | 1,319 | 1,321 | 1,297 | 1,304 | -13 | -1% | 10,800 |
| 2024/11/07 | 1,285 | 1,318 | 1,285 | 1,317 | +32 | +2.5% | 28,300 |
| 2024/11/06 | 1,273 | 1,291 | 1,264 | 1,285 | +12 | +0.9% | 26,500 |
| 2024/11/05 | 1,261 | 1,280 | 1,253 | 1,273 | +12 | +1% | 16,700 |
| 2024/11/01 | 1,301 | 1,301 | 1,261 | 1,261 | -40 | -3.1% | 23,000 |
| 2024/10/31 | 1,286 | 1,312 | 1,285 | 1,301 | +15 | +1.2% | 23,200 |
| 2024/10/30 | 1,297 | 1,317 | 1,268 | 1,286 | -10 | -0.8% | 108,200 |
| 2024/10/29 | 1,313 | 1,313 | 1,295 | 1,296 | -26 | -2% | 96,500 |
| 2024/10/28 | 1,280 | 1,326 | 1,271 | 1,322 | +51 | +4% | 30,900 |
| 2024/10/25 | 1,287 | 1,288 | 1,264 | 1,271 | -14 | -1.1% | 17,300 |
| 2024/10/24 | 1,283 | 1,294 | 1,260 | 1,285 | +2 | +0.2% | 35,000 |
| 2024/10/23 | 1,300 | 1,310 | 1,283 | 1,283 | -17 | -1.3% | 21,800 |
| 2024/10/22 | 1,308 | 1,332 | 1,293 | 1,300 | -17 | -1.3% | 28,900 |
| 2024/10/21 | 1,324 | 1,324 | 1,306 | 1,317 | -14 | -1.1% | 29,400 |
| 2024/10/18 | 1,321 | 1,335 | 1,316 | 1,331 | +5 | +0.4% | 28,900 |
| 2024/10/17 | 1,380 | 1,382 | 1,326 | 1,326 | -46 | -3.4% | 26,900 |
| 2024/10/16 | 1,371 | 1,382 | 1,360 | 1,372 | -14 | -1% | 38,300 |
| 2024/10/15 | 1,421 | 1,433 | 1,372 | 1,386 | -25 | -1.8% | 48,800 |
| 2024/10/11 | 1,414 | 1,420 | 1,404 | 1,411 | -6 | -0.4% | 12,900 |
| 2024/10/10 | 1,429 | 1,429 | 1,403 | 1,417 | +1 | +0.1% | 18,600 |
| 2024/10/09 | 1,410 | 1,425 | 1,401 | 1,416 | +11 | +0.8% | 16,800 |
| 2024/10/08 | 1,421 | 1,421 | 1,394 | 1,405 | -32 | -2.2% | 23,800 |
| 2024/10/07 | 1,442 | 1,450 | 1,424 | 1,437 | +2 | +0.1% | 35,900 |
| 2024/10/04 | 1,467 | 1,473 | 1,430 | 1,435 | -32 | -2.2% | 22,800 |
| 2024/10/03 | 1,471 | 1,490 | 1,455 | 1,467 | +42 | +2.9% | 73,000 |
| 2024/10/02 | 1,432 | 1,466 | 1,415 | 1,425 | -31 | -2.1% | 41,200 |
| 2024/10/01 | 1,448 | 1,481 | 1,438 | 1,456 | +19 | +1.3% | 32,100 |
| 2024/09/30 | 1,429 | 1,480 | 1,429 | 1,437 | -52 | -3.5% | 73,500 |
| 2024/09/27 | 1,468 | 1,496 | 1,433 | 1,489 | +21 | +1.4% | 69,000 |
| 2024/09/26 | 1,445 | 1,468 | 1,435 | 1,468 | +29 | +2% | 84,100 |
| 2024/09/25 | 1,411 | 1,439 | 1,387 | 1,439 | +26 | +1.8% | 54,900 |
| 2024/09/24 | 1,385 | 1,443 | 1,385 | 1,413 | +42 | +3.1% | 76,000 |
| 2024/09/20 | 1,380 | 1,384 | 1,350 | 1,371 | +8 | +0.6% | 29,600 |
| 2024/09/19 | 1,393 | 1,393 | 1,337 | 1,363 | -32 | -2.3% | 42,800 |
| 2024/09/18 | 1,388 | 1,428 | 1,354 | 1,395 | +20 | +1.5% | 68,600 |
| 2024/09/17 | 1,358 | 1,388 | 1,328 | 1,375 | +77 | +5.9% | 98,700 |
| 2024/09/13 | 1,307 | 1,323 | 1,294 | 1,298 | -6 | -0.5% | 37,200 |
| 2024/09/12 | 1,282 | 1,323 | 1,282 | 1,304 | +22 | +1.7% | 42,400 |
| 2024/09/11 | 1,348 | 1,348 | 1,272 | 1,282 | -72 | -5.3% | 34,600 |
| 2024/09/10 | 1,368 | 1,373 | 1,343 | 1,354 | -9 | -0.7% | 18,600 |
1～
50
件表示中 / 3586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 | 126,700円 | -4.4% | -7.8% | 1.82% | 22.05倍 | 0.63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 |
| ＳＥＣカーボン | 214,800円 | -1.1% | -22.1% | 4.66% | 7.18倍 | 0.60倍 |
|
独立系炭素製品の大手。アルミ製錬用電極で世界シェア４割超、電炉用電極も。海外比率高い |
| 日ヒューム | 128,500円 | +9.7% | +25.5% | 2.96% | 11.48倍 | 0.73倍 |
|
下水道向けヒューム管でシェア約２割。コンクリートパイルも大手。プレキャスト製品に注力 |
| 板硝子 | 34,400円 | +2.1% | -65.9% | 0.00% | - | 0.29倍 |
|
住友系のガラス専業。建築・自動車用が９割。英ピルキントン買収で世界展開。欧州比率大 |
| ヨータイ | 155,100円 | +1.3% | -5.5% | 5.80% | 11.58倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
