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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,160 | 1,212 | 1,160 | 1,188 | +18 | +1.5% | 96,300 |
| 2022/06/14 | 1,192 | 1,196 | 1,142 | 1,170 | -59 | -4.8% | 201,900 |
| 2022/06/13 | 1,250 | 1,281 | 1,213 | 1,229 | -95 | -7.2% | 272,000 |
| 2022/06/10 | 1,346 | 1,346 | 1,306 | 1,324 | -18 | -1.3% | 156,100 |
| 2022/06/09 | 1,321 | 1,346 | 1,310 | 1,342 | +22 | +1.7% | 101,800 |
| 2022/06/08 | 1,302 | 1,328 | 1,302 | 1,320 | +23 | +1.8% | 66,700 |
| 2022/06/07 | 1,283 | 1,305 | 1,275 | 1,297 | +21 | +1.6% | 62,200 |
| 2022/06/06 | 1,261 | 1,279 | 1,252 | 1,276 | +9 | +0.7% | 36,300 |
| 2022/06/03 | 1,274 | 1,281 | 1,258 | 1,267 | +6 | +0.5% | 49,700 |
| 2022/06/02 | 1,240 | 1,264 | 1,231 | 1,261 | +21 | +1.7% | 49,600 |
| 2022/06/01 | 1,218 | 1,247 | 1,215 | 1,240 | +25 | +2.1% | 56,500 |
| 2022/05/31 | 1,214 | 1,221 | 1,203 | 1,215 | -8 | -0.7% | 33,300 |
| 2022/05/30 | 1,182 | 1,223 | 1,182 | 1,223 | +49 | +4.2% | 69,100 |
| 2022/05/27 | 1,170 | 1,175 | 1,152 | 1,174 | +24 | +2.1% | 47,600 |
| 2022/05/26 | 1,147 | 1,165 | 1,147 | 1,150 | ±0 | ±0% | 30,500 |
| 2022/05/25 | 1,149 | 1,154 | 1,131 | 1,150 | -5 | -0.4% | 52,200 |
| 2022/05/24 | 1,181 | 1,189 | 1,155 | 1,155 | -38 | -3.2% | 56,000 |
| 2022/05/23 | 1,208 | 1,222 | 1,183 | 1,193 | -8 | -0.7% | 54,900 |
| 2022/05/20 | 1,178 | 1,202 | 1,174 | 1,201 | +27 | +2.3% | 38,900 |
| 2022/05/19 | 1,151 | 1,175 | 1,147 | 1,174 | -13 | -1.1% | 27,300 |
| 2022/05/18 | 1,166 | 1,190 | 1,159 | 1,187 | +29 | +2.5% | 55,000 |
| 2022/05/17 | 1,146 | 1,159 | 1,133 | 1,158 | +20 | +1.8% | 50,800 |
| 2022/05/16 | 1,139 | 1,148 | 1,121 | 1,138 | +8 | +0.7% | 47,300 |
| 2022/05/13 | 1,080 | 1,133 | 1,077 | 1,130 | +48 | +4.4% | 51,000 |
| 2022/05/12 | 1,071 | 1,089 | 1,067 | 1,082 | -7 | -0.6% | 35,800 |
| 2022/05/11 | 1,078 | 1,103 | 1,078 | 1,089 | -9 | -0.8% | 28,900 |
| 2022/05/10 | 1,080 | 1,098 | 1,067 | 1,098 | +2 | +0.2% | 46,600 |
| 2022/05/09 | 1,111 | 1,113 | 1,096 | 1,096 | -26 | -2.3% | 38,500 |
| 2022/05/06 | 1,095 | 1,125 | 1,091 | 1,122 | +18 | +1.6% | 37,000 |
| 2022/05/02 | 1,105 | 1,111 | 1,095 | 1,104 | -2 | -0.2% | 55,900 |
| 2022/04/28 | 1,085 | 1,108 | 1,073 | 1,106 | +20 | +1.8% | 49,600 |
| 2022/04/27 | 1,049 | 1,090 | 1,037 | 1,086 | +3 | +0.3% | 103,800 |
| 2022/04/26 | 1,102 | 1,111 | 1,070 | 1,083 | -14 | -1.3% | 79,800 |
| 2022/04/25 | 1,109 | 1,116 | 1,095 | 1,097 | -42 | -3.7% | 73,700 |
| 2022/04/22 | 1,172 | 1,181 | 1,136 | 1,139 | -29 | -2.5% | 107,400 |
| 2022/04/21 | 1,141 | 1,174 | 1,141 | 1,168 | +30 | +2.6% | 80,800 |
| 2022/04/20 | 1,160 | 1,163 | 1,135 | 1,138 | +8 | +0.7% | 57,100 |
| 2022/04/19 | 1,110 | 1,137 | 1,110 | 1,130 | +28 | +2.5% | 53,900 |
| 2022/04/18 | 1,107 | 1,112 | 1,093 | 1,102 | -10 | -0.9% | 59,000 |
| 2022/04/15 | 1,119 | 1,122 | 1,107 | 1,112 | -18 | -1.6% | 39,000 |
| 2022/04/14 | 1,128 | 1,140 | 1,127 | 1,130 | +9 | +0.8% | 37,900 |
| 2022/04/13 | 1,116 | 1,137 | 1,103 | 1,121 | +9 | +0.8% | 69,000 |
| 2022/04/12 | 1,130 | 1,137 | 1,111 | 1,112 | -35 | -3.1% | 61,800 |
| 2022/04/11 | 1,150 | 1,164 | 1,138 | 1,147 | -18 | -1.5% | 52,700 |
| 2022/04/08 | 1,167 | 1,184 | 1,153 | 1,165 | -2 | -0.2% | 59,200 |
| 2022/04/07 | 1,192 | 1,203 | 1,164 | 1,167 | -48 | -4% | 73,500 |
| 2022/04/06 | 1,248 | 1,250 | 1,203 | 1,215 | -41 | -3.3% | 92,900 |
| 2022/04/05 | 1,275 | 1,287 | 1,255 | 1,256 | -22 | -1.7% | 48,100 |
| 2022/04/04 | 1,278 | 1,283 | 1,259 | 1,278 | +5 | +0.4% | 51,900 |
| 2022/04/01 | 1,266 | 1,273 | 1,245 | 1,273 | +2 | +0.2% | 56,700 |
601～
650
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
