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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,353 | 1,369 | 1,351 | 1,359 | +7 | +0.5% | 33,100 |
| 2022/08/25 | 1,368 | 1,374 | 1,351 | 1,352 | -14 | -1% | 37,600 |
| 2022/08/24 | 1,356 | 1,368 | 1,350 | 1,366 | +19 | +1.4% | 49,800 |
| 2022/08/23 | 1,340 | 1,358 | 1,329 | 1,347 | ±0 | ±0% | 42,400 |
| 2022/08/22 | 1,336 | 1,353 | 1,335 | 1,347 | -6 | -0.4% | 23,300 |
| 2022/08/19 | 1,335 | 1,358 | 1,329 | 1,353 | +18 | +1.3% | 49,800 |
| 2022/08/18 | 1,310 | 1,335 | 1,302 | 1,335 | +14 | +1.1% | 43,900 |
| 2022/08/17 | 1,310 | 1,328 | 1,307 | 1,321 | +14 | +1.1% | 33,600 |
| 2022/08/16 | 1,308 | 1,308 | 1,286 | 1,307 | +6 | +0.5% | 33,100 |
| 2022/08/15 | 1,317 | 1,317 | 1,298 | 1,301 | -20 | -1.5% | 34,100 |
| 2022/08/12 | 1,307 | 1,325 | 1,303 | 1,321 | +25 | +1.9% | 57,900 |
| 2022/08/10 | 1,295 | 1,301 | 1,280 | 1,296 | +1 | +0.1% | 29,300 |
| 2022/08/09 | 1,283 | 1,296 | 1,281 | 1,295 | +14 | +1.1% | 25,900 |
| 2022/08/08 | 1,279 | 1,283 | 1,266 | 1,281 | +6 | +0.5% | 20,800 |
| 2022/08/05 | 1,267 | 1,284 | 1,258 | 1,275 | +8 | +0.6% | 30,200 |
| 2022/08/04 | 1,274 | 1,281 | 1,262 | 1,267 | -7 | -0.5% | 29,000 |
| 2022/08/03 | 1,248 | 1,274 | 1,243 | 1,274 | +32 | +2.6% | 43,400 |
| 2022/08/02 | 1,250 | 1,258 | 1,236 | 1,242 | -10 | -0.8% | 27,400 |
| 2022/08/01 | 1,241 | 1,253 | 1,232 | 1,252 | +14 | +1.1% | 20,200 |
| 2022/07/29 | 1,251 | 1,255 | 1,238 | 1,238 | -15 | -1.2% | 25,400 |
| 2022/07/28 | 1,256 | 1,259 | 1,233 | 1,253 | +4 | +0.3% | 38,400 |
| 2022/07/27 | 1,227 | 1,253 | 1,224 | 1,249 | +16 | +1.3% | 38,500 |
| 2022/07/26 | 1,218 | 1,233 | 1,214 | 1,233 | +15 | +1.2% | 23,200 |
| 2022/07/25 | 1,235 | 1,235 | 1,214 | 1,218 | -27 | -2.2% | 33,100 |
| 2022/07/22 | 1,241 | 1,247 | 1,231 | 1,245 | +6 | +0.5% | 42,900 |
| 2022/07/21 | 1,219 | 1,241 | 1,219 | 1,239 | +14 | +1.1% | 40,700 |
| 2022/07/20 | 1,210 | 1,227 | 1,210 | 1,225 | +21 | +1.7% | 44,000 |
| 2022/07/19 | 1,194 | 1,205 | 1,180 | 1,204 | +9 | +0.8% | 23,300 |
| 2022/07/15 | 1,202 | 1,209 | 1,187 | 1,195 | -3 | -0.3% | 18,700 |
| 2022/07/14 | 1,182 | 1,199 | 1,175 | 1,198 | +15 | +1.3% | 18,600 |
| 2022/07/13 | 1,173 | 1,183 | 1,165 | 1,183 | +10 | +0.9% | 18,900 |
| 2022/07/12 | 1,200 | 1,200 | 1,163 | 1,173 | -22 | -1.8% | 26,000 |
| 2022/07/11 | 1,189 | 1,198 | 1,177 | 1,195 | +28 | +2.4% | 37,200 |
| 2022/07/08 | 1,170 | 1,194 | 1,166 | 1,167 | +5 | +0.4% | 54,400 |
| 2022/07/07 | 1,162 | 1,175 | 1,145 | 1,162 | +7 | +0.6% | 40,800 |
| 2022/07/06 | 1,164 | 1,217 | 1,148 | 1,155 | -26 | -2.2% | 113,100 |
| 2022/07/05 | 1,172 | 1,187 | 1,164 | 1,181 | +19 | +1.6% | 40,900 |
| 2022/07/04 | 1,163 | 1,172 | 1,150 | 1,162 | +4 | +0.3% | 27,400 |
| 2022/07/01 | 1,193 | 1,195 | 1,151 | 1,158 | -30 | -2.5% | 48,600 |
| 2022/06/30 | 1,206 | 1,214 | 1,187 | 1,188 | -20 | -1.7% | 49,900 |
| 2022/06/29 | 1,190 | 1,209 | 1,184 | 1,208 | +8 | +0.7% | 47,600 |
| 2022/06/28 | 1,193 | 1,200 | 1,188 | 1,200 | +7 | +0.6% | 21,500 |
| 2022/06/27 | 1,200 | 1,204 | 1,185 | 1,193 | +10 | +0.8% | 28,400 |
| 2022/06/24 | 1,180 | 1,194 | 1,171 | 1,183 | +8 | +0.7% | 30,600 |
| 2022/06/23 | 1,172 | 1,196 | 1,172 | 1,175 | -1 | -0.1% | 40,600 |
| 2022/06/22 | 1,198 | 1,202 | 1,170 | 1,176 | -24 | -2% | 67,900 |
| 2022/06/21 | 1,185 | 1,208 | 1,166 | 1,200 | +43 | +3.7% | 43,200 |
| 2022/06/20 | 1,193 | 1,212 | 1,145 | 1,157 | -35 | -2.9% | 48,400 |
| 2022/06/17 | 1,169 | 1,211 | 1,160 | 1,192 | -7 | -0.6% | 73,200 |
| 2022/06/16 | 1,218 | 1,229 | 1,195 | 1,199 | +11 | +0.9% | 59,400 |
551～
600
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
