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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,167 | 1,193 | 1,167 | 1,191 | +14 | +1.2% | 44,400 |
| 2023/01/24 | 1,175 | 1,181 | 1,167 | 1,177 | +8 | +0.7% | 43,800 |
| 2023/01/23 | 1,151 | 1,171 | 1,151 | 1,169 | +25 | +2.2% | 53,100 |
| 2023/01/20 | 1,141 | 1,149 | 1,130 | 1,144 | +11 | +1% | 21,200 |
| 2023/01/19 | 1,132 | 1,148 | 1,125 | 1,133 | ±0 | ±0% | 67,300 |
| 2023/01/18 | 1,128 | 1,149 | 1,122 | 1,133 | +11 | +1% | 71,100 |
| 2023/01/17 | 1,111 | 1,129 | 1,110 | 1,122 | +15 | +1.4% | 30,200 |
| 2023/01/16 | 1,106 | 1,118 | 1,098 | 1,107 | -6 | -0.5% | 29,700 |
| 2023/01/13 | 1,105 | 1,130 | 1,105 | 1,113 | +2 | +0.2% | 33,900 |
| 2023/01/12 | 1,121 | 1,130 | 1,111 | 1,111 | -15 | -1.3% | 43,800 |
| 2023/01/11 | 1,114 | 1,131 | 1,112 | 1,126 | +19 | +1.7% | 59,100 |
| 2023/01/10 | 1,105 | 1,112 | 1,100 | 1,107 | +15 | +1.4% | 57,400 |
| 2023/01/06 | 1,080 | 1,094 | 1,076 | 1,092 | +17 | +1.6% | 41,400 |
| 2023/01/05 | 1,057 | 1,075 | 1,055 | 1,075 | +21 | +2% | 51,200 |
| 2023/01/04 | 1,055 | 1,068 | 1,045 | 1,054 | -5 | -0.5% | 52,200 |
| 2022/12/30 | 1,058 | 1,073 | 1,057 | 1,059 | +11 | +1% | 74,300 |
| 2022/12/29 | 1,021 | 1,048 | 1,012 | 1,048 | +24 | +2.3% | 55,700 |
| 2022/12/28 | 1,027 | 1,035 | 1,014 | 1,024 | -11 | -1.1% | 62,200 |
| 2022/12/27 | 1,040 | 1,041 | 1,020 | 1,035 | +17 | +1.7% | 73,100 |
| 2022/12/26 | 1,024 | 1,037 | 1,018 | 1,018 | -19 | -1.8% | 59,200 |
| 2022/12/23 | 1,057 | 1,059 | 1,026 | 1,037 | -23 | -2.2% | 87,900 |
| 2022/12/22 | 1,043 | 1,068 | 1,039 | 1,060 | +27 | +2.6% | 82,700 |
| 2022/12/21 | 1,064 | 1,068 | 1,023 | 1,033 | -23 | -2.2% | 125,400 |
| 2022/12/20 | 1,100 | 1,100 | 1,045 | 1,056 | -45 | -4.1% | 250,100 |
| 2022/12/19 | 1,125 | 1,137 | 1,101 | 1,101 | -24 | -2.1% | 160,300 |
| 2022/12/16 | 1,140 | 1,148 | 1,103 | 1,125 | -115 | -9.3% | 460,700 |
| 2022/12/15 | 1,240 | 1,253 | 1,228 | 1,240 | +16 | +1.3% | 385,700 |
| 2022/12/14 | 1,206 | 1,228 | 1,195 | 1,224 | +31 | +2.6% | 63,400 |
| 2022/12/13 | 1,216 | 1,220 | 1,192 | 1,193 | -14 | -1.2% | 53,400 |
| 2022/12/12 | 1,199 | 1,215 | 1,196 | 1,207 | +14 | +1.2% | 49,900 |
| 2022/12/09 | 1,180 | 1,200 | 1,179 | 1,193 | +3 | +0.3% | 58,100 |
| 2022/12/08 | 1,195 | 1,196 | 1,178 | 1,190 | -5 | -0.4% | 51,700 |
| 2022/12/07 | 1,209 | 1,218 | 1,195 | 1,195 | -14 | -1.2% | 40,300 |
| 2022/12/06 | 1,200 | 1,218 | 1,196 | 1,209 | +2 | +0.2% | 48,600 |
| 2022/12/05 | 1,224 | 1,230 | 1,202 | 1,207 | -30 | -2.4% | 57,200 |
| 2022/12/02 | 1,265 | 1,271 | 1,235 | 1,237 | -44 | -3.4% | 82,400 |
| 2022/12/01 | 1,271 | 1,283 | 1,267 | 1,281 | +16 | +1.3% | 47,300 |
| 2022/11/30 | 1,285 | 1,285 | 1,252 | 1,265 | -24 | -1.9% | 42,300 |
| 2022/11/29 | 1,300 | 1,300 | 1,280 | 1,289 | -26 | -2% | 34,700 |
| 2022/11/28 | 1,340 | 1,340 | 1,310 | 1,315 | -26 | -1.9% | 50,800 |
| 2022/11/25 | 1,323 | 1,344 | 1,309 | 1,341 | +23 | +1.7% | 78,100 |
| 2022/11/24 | 1,305 | 1,329 | 1,305 | 1,318 | +24 | +1.9% | 72,500 |
| 2022/11/22 | 1,306 | 1,306 | 1,294 | 1,294 | -1 | -0.1% | 35,100 |
| 2022/11/21 | 1,310 | 1,312 | 1,294 | 1,295 | ±0 | ±0% | 48,600 |
| 2022/11/18 | 1,276 | 1,298 | 1,276 | 1,295 | +21 | +1.6% | 43,700 |
| 2022/11/17 | 1,259 | 1,274 | 1,257 | 1,274 | +14 | +1.1% | 24,600 |
| 2022/11/16 | 1,274 | 1,275 | 1,252 | 1,260 | -8 | -0.6% | 27,600 |
| 2022/11/15 | 1,233 | 1,273 | 1,232 | 1,268 | +39 | +3.2% | 50,600 |
| 2022/11/14 | 1,237 | 1,237 | 1,226 | 1,229 | -15 | -1.2% | 41,100 |
| 2022/11/11 | 1,263 | 1,263 | 1,229 | 1,244 | +11 | +0.9% | 65,800 |
451～
500
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
