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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,342 | 1,356 | 1,342 | 1,352 | +3 | +0.2% | 17,300 |
| 2024/06/26 | 1,350 | 1,352 | 1,339 | 1,349 | ±0 | ±0% | 28,100 |
| 2024/06/25 | 1,349 | 1,360 | 1,329 | 1,349 | +1 | +0.1% | 37,600 |
| 2024/06/24 | 1,343 | 1,348 | 1,323 | 1,348 | +23 | +1.7% | 26,000 |
| 2024/06/21 | 1,348 | 1,367 | 1,325 | 1,325 | -10 | -0.7% | 31,400 |
| 2024/06/20 | 1,372 | 1,390 | 1,330 | 1,335 | -44 | -3.2% | 57,600 |
| 2024/06/19 | 1,397 | 1,397 | 1,363 | 1,379 | -18 | -1.3% | 62,000 |
| 2024/06/18 | 1,335 | 1,412 | 1,330 | 1,397 | +92 | +7% | 148,700 |
| 2024/06/17 | 1,256 | 1,336 | 1,256 | 1,305 | -11 | -0.8% | 104,700 |
| 2024/06/14 | 1,327 | 1,350 | 1,304 | 1,316 | -13 | -1% | 67,500 |
| 2024/06/13 | 1,361 | 1,361 | 1,329 | 1,329 | -26 | -1.9% | 27,700 |
| 2024/06/12 | 1,350 | 1,368 | 1,350 | 1,355 | -11 | -0.8% | 36,200 |
| 2024/06/11 | 1,376 | 1,379 | 1,356 | 1,366 | -10 | -0.7% | 24,100 |
| 2024/06/10 | 1,358 | 1,380 | 1,357 | 1,376 | +19 | +1.4% | 42,000 |
| 2024/06/07 | 1,355 | 1,360 | 1,342 | 1,357 | -2 | -0.1% | 25,500 |
| 2024/06/06 | 1,378 | 1,378 | 1,351 | 1,359 | -16 | -1.2% | 26,100 |
| 2024/06/05 | 1,348 | 1,377 | 1,346 | 1,375 | +14 | +1% | 38,300 |
| 2024/06/04 | 1,360 | 1,366 | 1,348 | 1,361 | +1 | +0.1% | 21,500 |
| 2024/06/03 | 1,356 | 1,360 | 1,346 | 1,360 | +23 | +1.7% | 26,600 |
| 2024/05/31 | 1,328 | 1,345 | 1,326 | 1,337 | +9 | +0.7% | 21,300 |
| 2024/05/30 | 1,315 | 1,328 | 1,299 | 1,328 | +15 | +1.1% | 39,300 |
| 2024/05/29 | 1,349 | 1,360 | 1,307 | 1,313 | -36 | -2.7% | 33,600 |
| 2024/05/28 | 1,355 | 1,382 | 1,345 | 1,349 | -11 | -0.8% | 43,500 |
| 2024/05/27 | 1,364 | 1,379 | 1,348 | 1,360 | -4 | -0.3% | 36,400 |
| 2024/05/24 | 1,330 | 1,390 | 1,322 | 1,364 | +20 | +1.5% | 101,000 |
| 2024/05/23 | 1,330 | 1,344 | 1,303 | 1,344 | +24 | +1.8% | 44,300 |
| 2024/05/22 | 1,308 | 1,332 | 1,301 | 1,320 | +21 | +1.6% | 45,400 |
| 2024/05/21 | 1,291 | 1,313 | 1,291 | 1,299 | +8 | +0.6% | 21,100 |
| 2024/05/20 | 1,260 | 1,298 | 1,260 | 1,291 | +31 | +2.5% | 31,100 |
| 2024/05/17 | 1,261 | 1,265 | 1,251 | 1,260 | -6 | -0.5% | 29,600 |
| 2024/05/16 | 1,281 | 1,288 | 1,261 | 1,266 | -14 | -1.1% | 44,000 |
| 2024/05/15 | 1,290 | 1,292 | 1,272 | 1,280 | +9 | +0.7% | 35,700 |
| 2024/05/14 | 1,270 | 1,281 | 1,261 | 1,271 | -1 | -0.1% | 50,200 |
| 2024/05/13 | 1,305 | 1,305 | 1,269 | 1,272 | -38 | -2.9% | 57,500 |
| 2024/05/10 | 1,338 | 1,340 | 1,309 | 1,310 | -15 | -1.1% | 30,800 |
| 2024/05/09 | 1,326 | 1,338 | 1,319 | 1,325 | -1 | -0.1% | 24,600 |
| 2024/05/08 | 1,320 | 1,340 | 1,320 | 1,326 | +2 | +0.2% | 32,800 |
| 2024/05/07 | 1,320 | 1,326 | 1,310 | 1,324 | +18 | +1.4% | 30,600 |
| 2024/05/02 | 1,303 | 1,329 | 1,295 | 1,306 | +4 | +0.3% | 32,300 |
| 2024/05/01 | 1,315 | 1,316 | 1,287 | 1,302 | -25 | -1.9% | 37,000 |
| 2024/04/30 | 1,320 | 1,336 | 1,312 | 1,327 | +23 | +1.8% | 33,400 |
| 2024/04/26 | 1,290 | 1,310 | 1,284 | 1,304 | +7 | +0.5% | 29,000 |
| 2024/04/25 | 1,296 | 1,308 | 1,285 | 1,297 | +2 | +0.2% | 33,200 |
| 2024/04/24 | 1,303 | 1,310 | 1,291 | 1,295 | +9 | +0.7% | 52,300 |
| 2024/04/23 | 1,300 | 1,300 | 1,270 | 1,286 | +4 | +0.3% | 22,700 |
| 2024/04/22 | 1,283 | 1,299 | 1,271 | 1,282 | +9 | +0.7% | 50,300 |
| 2024/04/19 | 1,300 | 1,305 | 1,259 | 1,273 | -33 | -2.5% | 60,200 |
| 2024/04/18 | 1,275 | 1,316 | 1,265 | 1,306 | +17 | +1.3% | 45,600 |
| 2024/04/17 | 1,312 | 1,316 | 1,276 | 1,289 | -23 | -1.8% | 63,500 |
| 2024/04/16 | 1,346 | 1,365 | 1,310 | 1,312 | -48 | -3.5% | 73,900 |
101～
150
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
