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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,088 | 1,114 | 1,088 | 1,096 | +12 | +1.1% | 34,600 |
| 2025/03/07 | 1,071 | 1,090 | 1,056 | 1,084 | +1 | +0.1% | 57,000 |
| 2025/03/06 | 1,083 | 1,095 | 1,081 | 1,083 | +14 | +1.3% | 27,700 |
| 2025/03/05 | 1,047 | 1,072 | 1,044 | 1,069 | +22 | +2.1% | 30,900 |
| 2025/03/04 | 1,053 | 1,056 | 1,033 | 1,047 | -12 | -1.1% | 37,700 |
| 2025/03/03 | 1,047 | 1,059 | 1,047 | 1,059 | +15 | +1.4% | 33,700 |
| 2025/02/28 | 1,059 | 1,059 | 1,039 | 1,044 | -22 | -2.1% | 46,000 |
| 2025/02/27 | 1,060 | 1,066 | 1,055 | 1,066 | +4 | +0.4% | 20,400 |
| 2025/02/26 | 1,062 | 1,063 | 1,051 | 1,062 | +1 | +0.1% | 39,800 |
| 2025/02/25 | 1,050 | 1,066 | 1,043 | 1,061 | +10 | +1% | 40,300 |
| 2025/02/21 | 1,062 | 1,062 | 1,049 | 1,051 | -11 | -1% | 43,100 |
| 2025/02/20 | 1,077 | 1,077 | 1,060 | 1,062 | -16 | -1.5% | 47,800 |
| 2025/02/19 | 1,078 | 1,084 | 1,073 | 1,078 | ±0 | ±0% | 38,400 |
| 2025/02/18 | 1,094 | 1,094 | 1,078 | 1,078 | -13 | -1.2% | 54,500 |
| 2025/02/17 | 1,083 | 1,094 | 1,083 | 1,091 | -2 | -0.2% | 42,100 |
| 2025/02/14 | 1,103 | 1,104 | 1,090 | 1,093 | -6 | -0.5% | 32,700 |
| 2025/02/13 | 1,095 | 1,106 | 1,093 | 1,099 | +13 | +1.2% | 42,800 |
| 2025/02/12 | 1,097 | 1,101 | 1,083 | 1,086 | -11 | -1% | 32,000 |
| 2025/02/10 | 1,098 | 1,108 | 1,092 | 1,097 | +1 | +0.1% | 34,800 |
| 2025/02/07 | 1,100 | 1,103 | 1,094 | 1,096 | -5 | -0.5% | 28,000 |
| 2025/02/06 | 1,083 | 1,102 | 1,082 | 1,101 | +7 | +0.6% | 47,600 |
| 2025/02/05 | 1,090 | 1,104 | 1,090 | 1,094 | +4 | +0.4% | 25,300 |
| 2025/02/04 | 1,099 | 1,101 | 1,090 | 1,090 | ±0 | ±0% | 38,600 |
| 2025/02/03 | 1,117 | 1,135 | 1,089 | 1,090 | -39 | -3.5% | 55,300 |
| 2025/01/31 | 1,122 | 1,129 | 1,117 | 1,129 | +3 | +0.3% | 16,900 |
| 2025/01/30 | 1,130 | 1,130 | 1,112 | 1,126 | -3 | -0.3% | 39,600 |
| 2025/01/29 | 1,137 | 1,137 | 1,126 | 1,129 | ±0 | ±0% | 35,900 |
| 2025/01/28 | 1,142 | 1,142 | 1,124 | 1,129 | -10 | -0.9% | 73,500 |
| 2025/01/27 | 1,143 | 1,148 | 1,132 | 1,139 | +7 | +0.6% | 28,900 |
| 2025/01/24 | 1,131 | 1,144 | 1,126 | 1,132 | +5 | +0.4% | 37,500 |
| 2025/01/23 | 1,130 | 1,130 | 1,121 | 1,127 | +7 | +0.6% | 21,800 |
| 2025/01/22 | 1,130 | 1,138 | 1,116 | 1,120 | -8 | -0.7% | 43,700 |
| 2025/01/21 | 1,111 | 1,132 | 1,111 | 1,128 | +21 | +1.9% | 27,100 |
| 2025/01/20 | 1,100 | 1,120 | 1,100 | 1,107 | +7 | +0.6% | 29,100 |
| 2025/01/17 | 1,102 | 1,112 | 1,091 | 1,100 | -11 | -1% | 29,600 |
| 2025/01/16 | 1,111 | 1,120 | 1,103 | 1,111 | +1 | +0.1% | 22,800 |
| 2025/01/15 | 1,114 | 1,120 | 1,106 | 1,110 | -6 | -0.5% | 26,000 |
| 2025/01/14 | 1,151 | 1,152 | 1,113 | 1,116 | -35 | -3% | 34,800 |
| 2025/01/10 | 1,156 | 1,165 | 1,150 | 1,151 | -7 | -0.6% | 44,700 |
| 2025/01/09 | 1,191 | 1,191 | 1,158 | 1,158 | -37 | -3.1% | 40,800 |
| 2025/01/08 | 1,200 | 1,210 | 1,195 | 1,195 | -14 | -1.2% | 35,300 |
| 2025/01/07 | 1,186 | 1,218 | 1,183 | 1,209 | +25 | +2.1% | 66,000 |
| 2025/01/06 | 1,151 | 1,189 | 1,151 | 1,184 | +34 | +3% | 58,500 |
| 2024/12/30 | 1,152 | 1,159 | 1,148 | 1,150 | -5 | -0.4% | 32,400 |
| 2024/12/27 | 1,159 | 1,163 | 1,148 | 1,155 | -4 | -0.3% | 40,800 |
| 2024/12/26 | 1,129 | 1,161 | 1,129 | 1,159 | +34 | +3% | 76,900 |
| 2024/12/25 | 1,102 | 1,127 | 1,093 | 1,125 | +31 | +2.8% | 61,600 |
| 2024/12/24 | 1,082 | 1,101 | 1,078 | 1,094 | +11 | +1% | 74,700 |
| 2024/12/23 | 1,085 | 1,098 | 1,083 | 1,083 | -7 | -0.6% | 36,800 |
| 2024/12/20 | 1,104 | 1,109 | 1,089 | 1,090 | -17 | -1.5% | 51,600 |
51～
100
件表示中 / 3705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 | 102,600円 | +2.5% | +4.4% | 2.44% | 12.50倍 | 0.49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 |
| アジアパイル | 91,000円 | +10.1% | +75.6% | 5.27% | 8.25倍 | 0.76倍 |
|
コンクリートパイル（基礎杭）製造・施工でトップ。設計から建設まで独自の一貫請負体制を構築 |
| 日山村硝 | 241,400円 | +0.9% | +21.3% | 6.21% | 8.23倍 | 0.45倍 |
|
ガラス瓶製造最大手。自動車部品・電子部品用ガラスのほか、飲料用キャップも。利益上期偏重 |
| ダントーＨＤ | 75,000円 | +48.6% | - | 0.00% | 23.57倍 | 3.22倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| ＴＹＫ | 54,100円 | -7.0% | -18.5% | 3.31% | 9.10倍 | 0.59倍 |
|
鉄鋼向け耐火物の大手。海外展開で先行し、米国、欧州、台湾、中国に生産拠点。炭素製品を育成 |
市場注目の銘柄
チャート関連のコラム
