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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,266 | 1,278 | 1,253 | 1,271 | -8 | -0.6% | 36,500 |
| 2022/03/30 | 1,270 | 1,291 | 1,265 | 1,279 | -1 | -0.1% | 51,300 |
| 2022/03/29 | 1,284 | 1,290 | 1,250 | 1,280 | -4 | -0.3% | 101,400 |
| 2022/03/28 | 1,330 | 1,330 | 1,277 | 1,284 | -46 | -3.5% | 88,300 |
| 2022/03/25 | 1,360 | 1,362 | 1,321 | 1,330 | -22 | -1.6% | 113,500 |
| 2022/03/24 | 1,318 | 1,354 | 1,301 | 1,352 | +19 | +1.4% | 83,100 |
| 2022/03/23 | 1,317 | 1,336 | 1,306 | 1,333 | +39 | +3% | 125,000 |
| 2022/03/22 | 1,314 | 1,314 | 1,278 | 1,294 | -18 | -1.4% | 103,400 |
| 2022/03/18 | 1,288 | 1,312 | 1,281 | 1,312 | +23 | +1.8% | 91,600 |
| 2022/03/17 | 1,312 | 1,315 | 1,265 | 1,289 | -3 | -0.2% | 137,000 |
| 2022/03/16 | 1,330 | 1,336 | 1,286 | 1,292 | -27 | -2% | 210,800 |
| 2022/03/15 | 1,324 | 1,360 | 1,279 | 1,319 | +25 | +1.9% | 512,100 |
| 2022/03/14 | 1,200 | 1,331 | 1,175 | 1,294 | +194 | +17.6% | 955,400 |
| 2022/03/11 | 1,117 | 1,125 | 1,086 | 1,100 | -22 | -2% | 98,800 |
| 2022/03/10 | 1,098 | 1,125 | 1,097 | 1,122 | +60 | +5.6% | 59,400 |
| 2022/03/09 | 1,098 | 1,098 | 1,056 | 1,062 | -6 | -0.6% | 55,000 |
| 2022/03/08 | 1,063 | 1,107 | 1,056 | 1,068 | -23 | -2.1% | 90,700 |
| 2022/03/07 | 1,101 | 1,110 | 1,065 | 1,091 | -40 | -3.5% | 76,400 |
| 2022/03/04 | 1,149 | 1,149 | 1,113 | 1,131 | -27 | -2.3% | 43,800 |
| 2022/03/03 | 1,150 | 1,160 | 1,145 | 1,158 | +18 | +1.6% | 34,500 |
| 2022/03/02 | 1,155 | 1,156 | 1,132 | 1,140 | -25 | -2.1% | 50,500 |
| 2022/03/01 | 1,139 | 1,176 | 1,139 | 1,165 | +26 | +2.3% | 61,600 |
| 2022/02/28 | 1,125 | 1,145 | 1,115 | 1,139 | +17 | +1.5% | 58,600 |
| 2022/02/25 | 1,080 | 1,122 | 1,080 | 1,122 | +43 | +4% | 60,900 |
| 2022/02/24 | 1,101 | 1,106 | 1,070 | 1,079 | -36 | -3.2% | 83,200 |
| 2022/02/22 | 1,129 | 1,132 | 1,104 | 1,115 | -33 | -2.9% | 65,300 |
| 2022/02/21 | 1,138 | 1,149 | 1,129 | 1,148 | -15 | -1.3% | 61,200 |
| 2022/02/18 | 1,129 | 1,169 | 1,120 | 1,163 | +18 | +1.6% | 79,100 |
| 2022/02/17 | 1,155 | 1,159 | 1,140 | 1,145 | -9 | -0.8% | 59,100 |
| 2022/02/16 | 1,118 | 1,154 | 1,116 | 1,154 | +51 | +4.6% | 96,500 |
| 2022/02/15 | 1,110 | 1,118 | 1,094 | 1,103 | -3 | -0.3% | 52,500 |
| 2022/02/14 | 1,109 | 1,111 | 1,092 | 1,106 | -27 | -2.4% | 61,400 |
| 2022/02/10 | 1,135 | 1,143 | 1,122 | 1,133 | -2 | -0.2% | 68,700 |
| 2022/02/09 | 1,114 | 1,136 | 1,113 | 1,135 | +25 | +2.3% | 80,200 |
| 2022/02/08 | 1,112 | 1,128 | 1,104 | 1,110 | ±0 | ±0% | 66,600 |
| 2022/02/07 | 1,128 | 1,130 | 1,092 | 1,110 | +8 | +0.7% | 71,900 |
| 2022/02/04 | 1,090 | 1,105 | 1,083 | 1,102 | +8 | +0.7% | 49,700 |
| 2022/02/03 | 1,100 | 1,103 | 1,086 | 1,094 | -7 | -0.6% | 75,300 |
| 2022/02/02 | 1,081 | 1,107 | 1,081 | 1,101 | +24 | +2.2% | 110,100 |
| 2022/02/01 | 1,082 | 1,103 | 1,072 | 1,077 | +3 | +0.3% | 84,200 |
| 2022/01/31 | 1,050 | 1,078 | 1,049 | 1,074 | +29 | +2.8% | 68,400 |
| 2022/01/28 | 1,020 | 1,049 | 1,020 | 1,045 | +28 | +2.8% | 61,100 |
| 2022/01/27 | 1,065 | 1,075 | 1,012 | 1,017 | -45 | -4.2% | 96,100 |
| 2022/01/26 | 1,069 | 1,080 | 1,058 | 1,062 | +1 | +0.1% | 46,000 |
| 2022/01/25 | 1,109 | 1,113 | 1,056 | 1,061 | -43 | -3.9% | 76,700 |
| 2022/01/24 | 1,080 | 1,105 | 1,070 | 1,104 | +14 | +1.3% | 54,200 |
| 2022/01/21 | 1,088 | 1,096 | 1,073 | 1,090 | -13 | -1.2% | 63,900 |
| 2022/01/20 | 1,078 | 1,111 | 1,078 | 1,103 | +15 | +1.4% | 73,400 |
| 2022/01/19 | 1,102 | 1,112 | 1,080 | 1,088 | -38 | -3.4% | 114,600 |
| 2022/01/18 | 1,127 | 1,154 | 1,122 | 1,126 | -1 | -0.1% | 127,100 |
651～
700
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
