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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,118 | 1,133 | 1,091 | 1,102 | -20 | -1.8% | 309,000 |
| 2017/04/26 | 1,089 | 1,148 | 1,086 | 1,122 | +55 | +5.2% | 635,700 |
| 2017/04/25 | 1,047 | 1,083 | 1,038 | 1,067 | +22 | +2.1% | 221,200 |
| 2017/04/24 | 1,101 | 1,115 | 1,037 | 1,045 | -62 | -5.6% | 536,000 |
| 2017/04/21 | 1,031 | 1,139 | 1,030 | 1,107 | +106 | +10.6% | 1,173,900 |
| 2017/04/20 | 980 | 1,035 | 980 | 1,001 | +43 | +4.5% | 419,100 |
| 2017/04/19 | 955 | 995 | 952 | 958 | -6 | -0.6% | 225,900 |
| 2017/04/18 | 980 | 987 | 959 | 964 | +8 | +0.8% | 145,300 |
| 2017/04/17 | 964 | 984 | 951 | 956 | -18 | -1.8% | 175,300 |
| 2017/04/14 | 958 | 1,000 | 946 | 974 | +16 | +1.7% | 258,200 |
| 2017/04/13 | 958 | 975 | 935 | 958 | -3 | -0.3% | 299,100 |
| 2017/04/12 | 1,002 | 1,002 | 958 | 961 | -43 | -4.3% | 354,900 |
| 2017/04/11 | 1,037 | 1,037 | 1,002 | 1,004 | -36 | -3.5% | 237,200 |
| 2017/04/10 | 1,062 | 1,065 | 1,014 | 1,040 | -6 | -0.6% | 199,400 |
| 2017/04/07 | 1,080 | 1,080 | 1,011 | 1,046 | -6 | -0.6% | 313,500 |
| 2017/04/06 | 1,085 | 1,095 | 1,032 | 1,052 | -46 | -4.2% | 399,400 |
| 2017/04/05 | 1,106 | 1,136 | 1,090 | 1,098 | -8 | -0.7% | 206,000 |
| 2017/04/04 | 1,149 | 1,159 | 1,082 | 1,106 | -60 | -5.1% | 527,800 |
| 2017/04/03 | 1,213 | 1,213 | 1,155 | 1,166 | -68 | -5.5% | 456,400 |
| 2017/03/31 | 1,250 | 1,278 | 1,233 | 1,234 | -7 | -0.6% | 219,300 |
| 2017/03/30 | 1,307 | 1,317 | 1,231 | 1,241 | -81 | -6.1% | 365,600 |
| 2017/03/29 | 1,339 | 1,370 | 1,312 | 1,322 | +8 | +0.6% | 220,100 |
| 2017/03/28 | 1,280 | 1,343 | 1,280 | 1,314 | +27 | +2.1% | 184,900 |
| 2017/03/27 | 1,310 | 1,314 | 1,271 | 1,287 | -34 | -2.6% | 182,800 |
| 2017/03/24 | 1,334 | 1,344 | 1,300 | 1,321 | -13 | -1% | 200,800 |
| 2017/03/23 | 1,314 | 1,338 | 1,287 | 1,334 | +5 | +0.4% | 309,800 |
| 2017/03/22 | 1,338 | 1,400 | 1,312 | 1,329 | -41 | -3% | 746,700 |
| 2017/03/21 | 1,270 | 1,375 | 1,257 | 1,370 | +142 | +11.6% | 1,519,500 |
| 2017/03/17 | 1,239 | 1,275 | 1,220 | 1,228 | +8 | +0.7% | 313,800 |
| 2017/03/16 | 1,182 | 1,234 | 1,181 | 1,220 | +26 | +2.2% | 192,000 |
| 2017/03/15 | 1,239 | 1,239 | 1,182 | 1,194 | -44 | -3.6% | 326,200 |
| 2017/03/14 | 1,242 | 1,244 | 1,220 | 1,238 | -4 | -0.3% | 160,600 |
| 2017/03/13 | 1,240 | 1,275 | 1,223 | 1,242 | -17 | -1.4% | 396,000 |
| 2017/03/10 | 1,254 | 1,356 | 1,254 | 1,259 | -7 | -0.6% | 937,300 |
| 2017/03/09 | 1,224 | 1,286 | 1,224 | 1,266 | +45 | +3.7% | 560,400 |
| 2017/03/08 | 1,205 | 1,276 | 1,201 | 1,221 | +44 | +3.7% | 991,800 |
| 2017/03/07 | 1,207 | 1,218 | 1,166 | 1,177 | -30 | -2.5% | 503,500 |
| 2017/03/06 | 1,262 | 1,278 | 1,199 | 1,207 | -76 | -5.9% | 798,800 |
| 2017/03/03 | 1,328 | 1,328 | 1,281 | 1,283 | -48 | -3.6% | 451,700 |
| 2017/03/02 | 1,340 | 1,372 | 1,317 | 1,331 | -16 | -1.2% | 405,800 |
| 2017/03/01 | 1,340 | 1,367 | 1,310 | 1,347 | +11 | +0.8% | 786,200 |
| 2017/02/28 | 1,345 | 1,389 | 1,318 | 1,336 | -14 | -1% | 1,240,600 |
| 2017/02/27 | 1,325 | 1,438 | 1,322 | 1,350 | +83 | +6.6% | 2,724,600 |
| 2017/02/24 | 1,150 | 1,319 | 1,127 | 1,267 | +114 | +9.9% | 1,525,100 |
| 2017/02/23 | 1,178 | 1,178 | 1,095 | 1,153 | -10 | -0.9% | 351,200 |
| 2017/02/22 | 1,154 | 1,183 | 1,136 | 1,163 | +20 | +1.7% | 288,200 |
| 2017/02/21 | 1,139 | 1,195 | 1,131 | 1,143 | +12 | +1.1% | 486,400 |
| 2017/02/20 | 1,150 | 1,169 | 1,127 | 1,131 | -24 | -2.1% | 408,600 |
| 2017/02/17 | 1,151 | 1,186 | 1,127 | 1,155 | -13 | -1.1% | 559,500 |
| 2017/02/16 | 1,122 | 1,225 | 1,104 | 1,168 | +6 | +0.5% | 1,487,300 |
1851～
1900
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
