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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,993 | 2,005 | 1,900 | 1,953 | -42 | -2.1% | 643,800 |
| 2017/09/21 | 2,017 | 2,078 | 1,993 | 1,995 | -30 | -1.5% | 547,300 |
| 2017/09/20 | 2,078 | 2,097 | 1,992 | 2,025 | -54 | -2.6% | 810,300 |
| 2017/09/19 | 2,059 | 2,222 | 2,034 | 2,079 | +23 | +1.1% | 3,315,300 |
| 2017/09/15 | 1,880 | 2,056 | 1,875 | 2,056 | +400 | +24.2% | 6,113,700 |
| 2017/09/14 | 1,755 | 1,760 | 1,616 | 1,656 | -45 | -2.6% | 863,700 |
| 2017/09/13 | 1,756 | 1,785 | 1,692 | 1,701 | -38 | -2.2% | 817,900 |
| 2017/09/12 | 1,675 | 1,750 | 1,657 | 1,739 | +81 | +4.9% | 1,151,600 |
| 2017/09/11 | 1,612 | 1,679 | 1,575 | 1,658 | +82 | +5.2% | 1,310,200 |
| 2017/09/08 | 1,562 | 1,595 | 1,540 | 1,576 | +21 | +1.4% | 680,600 |
| 2017/09/07 | 1,501 | 1,607 | 1,492 | 1,555 | +117 | +8.1% | 1,381,200 |
| 2017/09/06 | 1,370 | 1,449 | 1,362 | 1,438 | +23 | +1.6% | 262,100 |
| 2017/09/05 | 1,466 | 1,497 | 1,401 | 1,415 | -60 | -4.1% | 401,500 |
| 2017/09/04 | 1,481 | 1,500 | 1,457 | 1,475 | -27 | -1.8% | 190,700 |
| 2017/09/01 | 1,514 | 1,514 | 1,481 | 1,502 | -5 | -0.3% | 156,400 |
| 2017/08/31 | 1,530 | 1,542 | 1,485 | 1,507 | -15 | -1% | 328,500 |
| 2017/08/30 | 1,556 | 1,556 | 1,493 | 1,522 | -18 | -1.2% | 287,300 |
| 2017/08/29 | 1,536 | 1,558 | 1,524 | 1,540 | -15 | -1% | 182,300 |
| 2017/08/28 | 1,550 | 1,572 | 1,517 | 1,555 | +12 | +0.8% | 303,600 |
| 2017/08/25 | 1,538 | 1,564 | 1,529 | 1,543 | +21 | +1.4% | 228,200 |
| 2017/08/24 | 1,540 | 1,540 | 1,505 | 1,522 | -20 | -1.3% | 193,400 |
| 2017/08/23 | 1,560 | 1,565 | 1,513 | 1,542 | +29 | +1.9% | 426,100 |
| 2017/08/22 | 1,435 | 1,513 | 1,425 | 1,513 | +86 | +6% | 407,000 |
| 2017/08/21 | 1,473 | 1,473 | 1,415 | 1,427 | -28 | -1.9% | 169,800 |
| 2017/08/18 | 1,460 | 1,505 | 1,441 | 1,455 | -45 | -3% | 391,500 |
| 2017/08/17 | 1,466 | 1,505 | 1,440 | 1,500 | +46 | +3.2% | 366,800 |
| 2017/08/16 | 1,447 | 1,485 | 1,439 | 1,454 | +20 | +1.4% | 301,700 |
| 2017/08/15 | 1,421 | 1,444 | 1,407 | 1,434 | +36 | +2.6% | 311,300 |
| 2017/08/14 | 1,344 | 1,407 | 1,340 | 1,398 | +24 | +1.7% | 228,100 |
| 2017/08/10 | 1,413 | 1,430 | 1,355 | 1,374 | -55 | -3.8% | 250,900 |
| 2017/08/09 | 1,458 | 1,459 | 1,390 | 1,429 | -26 | -1.8% | 306,000 |
| 2017/08/08 | 1,443 | 1,479 | 1,434 | 1,455 | +27 | +1.9% | 235,100 |
| 2017/08/07 | 1,430 | 1,453 | 1,415 | 1,428 | +28 | +2% | 311,000 |
| 2017/08/04 | 1,384 | 1,422 | 1,360 | 1,400 | +1 | +0.1% | 215,400 |
| 2017/08/03 | 1,385 | 1,404 | 1,342 | 1,399 | +14 | +1% | 264,100 |
| 2017/08/02 | 1,356 | 1,392 | 1,342 | 1,385 | +29 | +2.1% | 269,300 |
| 2017/08/01 | 1,401 | 1,419 | 1,340 | 1,356 | -37 | -2.7% | 437,400 |
| 2017/07/31 | 1,461 | 1,467 | 1,392 | 1,393 | -80 | -5.4% | 539,200 |
| 2017/07/28 | 1,489 | 1,538 | 1,455 | 1,473 | -36 | -2.4% | 637,600 |
| 2017/07/27 | 1,575 | 1,641 | 1,492 | 1,509 | -59 | -3.8% | 1,392,000 |
| 2017/07/26 | 1,480 | 1,596 | 1,480 | 1,568 | +116 | +8% | 1,832,100 |
| 2017/07/25 | 1,373 | 1,475 | 1,344 | 1,452 | +114 | +8.5% | 1,360,500 |
| 2017/07/24 | 1,353 | 1,355 | 1,327 | 1,338 | -21 | -1.5% | 118,700 |
| 2017/07/21 | 1,334 | 1,374 | 1,325 | 1,359 | +27 | +2% | 248,200 |
| 2017/07/20 | 1,344 | 1,344 | 1,314 | 1,332 | -4 | -0.3% | 140,600 |
| 2017/07/19 | 1,330 | 1,387 | 1,311 | 1,336 | +4 | +0.3% | 730,800 |
| 2017/07/18 | 1,320 | 1,336 | 1,290 | 1,332 | +51 | +4% | 390,400 |
| 2017/07/14 | 1,260 | 1,340 | 1,253 | 1,281 | +30 | +2.4% | 507,700 |
| 2017/07/13 | 1,278 | 1,278 | 1,248 | 1,251 | -10 | -0.8% | 88,600 |
| 2017/07/12 | 1,259 | 1,271 | 1,238 | 1,261 | +16 | +1.3% | 144,700 |
1751～
1800
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
