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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,260 | 1,280 | 1,235 | 1,245 | -5 | -0.4% | 194,000 |
| 2017/07/10 | 1,216 | 1,254 | 1,211 | 1,250 | +44 | +3.6% | 174,000 |
| 2017/07/07 | 1,194 | 1,218 | 1,182 | 1,206 | +14 | +1.2% | 93,300 |
| 2017/07/06 | 1,218 | 1,222 | 1,186 | 1,192 | -26 | -2.1% | 166,600 |
| 2017/07/05 | 1,215 | 1,244 | 1,210 | 1,218 | -3 | -0.2% | 104,400 |
| 2017/07/04 | 1,273 | 1,273 | 1,215 | 1,221 | -35 | -2.8% | 166,300 |
| 2017/07/03 | 1,264 | 1,281 | 1,251 | 1,256 | -6 | -0.5% | 94,100 |
| 2017/06/30 | 1,236 | 1,264 | 1,227 | 1,262 | -4 | -0.3% | 210,400 |
| 2017/06/29 | 1,279 | 1,279 | 1,226 | 1,266 | +9 | +0.7% | 240,900 |
| 2017/06/28 | 1,299 | 1,301 | 1,256 | 1,257 | -42 | -3.2% | 316,900 |
| 2017/06/27 | 1,324 | 1,328 | 1,287 | 1,299 | ±0 | ±0% | 181,500 |
| 2017/06/26 | 1,300 | 1,323 | 1,295 | 1,299 | -22 | -1.7% | 205,200 |
| 2017/06/23 | 1,383 | 1,387 | 1,310 | 1,321 | -57 | -4.1% | 430,100 |
| 2017/06/22 | 1,330 | 1,396 | 1,311 | 1,378 | +74 | +5.7% | 954,200 |
| 2017/06/21 | 1,325 | 1,338 | 1,283 | 1,304 | +22 | +1.7% | 356,600 |
| 2017/06/20 | 1,301 | 1,310 | 1,269 | 1,282 | -15 | -1.2% | 284,200 |
| 2017/06/19 | 1,325 | 1,350 | 1,287 | 1,297 | -43 | -3.2% | 498,500 |
| 2017/06/16 | 1,269 | 1,342 | 1,261 | 1,340 | +130 | +10.7% | 1,449,100 |
| 2017/06/15 | 1,231 | 1,275 | 1,206 | 1,210 | +5 | +0.4% | 1,104,300 |
| 2017/06/14 | 1,200 | 1,222 | 1,185 | 1,205 | +25 | +2.1% | 554,800 |
| 2017/06/13 | 1,168 | 1,206 | 1,161 | 1,180 | +37 | +3.2% | 475,600 |
| 2017/06/12 | 1,129 | 1,154 | 1,114 | 1,143 | +9 | +0.8% | 260,800 |
| 2017/06/09 | 1,129 | 1,167 | 1,129 | 1,134 | +2 | +0.2% | 153,400 |
| 2017/06/08 | 1,135 | 1,145 | 1,124 | 1,132 | +10 | +0.9% | 81,400 |
| 2017/06/07 | 1,109 | 1,127 | 1,106 | 1,122 | +3 | +0.3% | 79,300 |
| 2017/06/06 | 1,148 | 1,151 | 1,116 | 1,119 | -40 | -3.5% | 166,800 |
| 2017/06/05 | 1,165 | 1,170 | 1,135 | 1,159 | -6 | -0.5% | 150,800 |
| 2017/06/02 | 1,167 | 1,185 | 1,152 | 1,165 | -12 | -1% | 279,900 |
| 2017/06/01 | 1,165 | 1,215 | 1,143 | 1,177 | +70 | +6.3% | 1,020,000 |
| 2017/05/31 | 1,080 | 1,120 | 1,080 | 1,107 | +17 | +1.6% | 145,800 |
| 2017/05/30 | 1,091 | 1,095 | 1,066 | 1,090 | -12 | -1.1% | 129,600 |
| 2017/05/29 | 1,101 | 1,114 | 1,099 | 1,102 | -8 | -0.7% | 93,900 |
| 2017/05/26 | 1,105 | 1,128 | 1,103 | 1,110 | +5 | +0.5% | 134,100 |
| 2017/05/25 | 1,099 | 1,114 | 1,095 | 1,105 | +5 | +0.5% | 85,000 |
| 2017/05/24 | 1,119 | 1,125 | 1,098 | 1,100 | -9 | -0.8% | 153,600 |
| 2017/05/23 | 1,108 | 1,145 | 1,105 | 1,109 | +8 | +0.7% | 296,900 |
| 2017/05/22 | 1,080 | 1,107 | 1,080 | 1,101 | +40 | +3.8% | 129,100 |
| 2017/05/19 | 1,071 | 1,086 | 1,058 | 1,061 | -3 | -0.3% | 92,100 |
| 2017/05/18 | 1,064 | 1,070 | 1,043 | 1,064 | -30 | -2.7% | 185,600 |
| 2017/05/17 | 1,075 | 1,119 | 1,071 | 1,094 | +19 | +1.8% | 164,400 |
| 2017/05/16 | 1,055 | 1,076 | 1,039 | 1,075 | +12 | +1.1% | 179,800 |
| 2017/05/15 | 1,074 | 1,076 | 1,053 | 1,063 | -41 | -3.7% | 145,800 |
| 2017/05/12 | 1,112 | 1,112 | 1,083 | 1,104 | -7 | -0.6% | 116,900 |
| 2017/05/11 | 1,130 | 1,144 | 1,107 | 1,111 | -11 | -1% | 129,000 |
| 2017/05/10 | 1,112 | 1,132 | 1,101 | 1,122 | -1 | -0.1% | 149,100 |
| 2017/05/09 | 1,112 | 1,127 | 1,100 | 1,123 | +12 | +1.1% | 206,400 |
| 2017/05/08 | 1,080 | 1,113 | 1,060 | 1,111 | +64 | +6.1% | 230,400 |
| 2017/05/02 | 1,051 | 1,065 | 1,035 | 1,047 | -6 | -0.6% | 144,000 |
| 2017/05/01 | 1,030 | 1,063 | 1,014 | 1,053 | +4 | +0.4% | 208,800 |
| 2017/04/28 | 1,087 | 1,100 | 1,033 | 1,049 | -53 | -4.8% | 294,900 |
1801～
1850
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
