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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,304 | 1,338 | 1,304 | 1,324 | -8 | -0.6% | 25,100 |
| 2024/08/20 | 1,322 | 1,332 | 1,301 | 1,332 | +37 | +2.9% | 26,100 |
| 2024/08/19 | 1,261 | 1,336 | 1,261 | 1,295 | +25 | +2% | 53,000 |
| 2024/08/16 | 1,248 | 1,274 | 1,237 | 1,270 | +45 | +3.7% | 27,100 |
| 2024/08/15 | 1,222 | 1,234 | 1,210 | 1,225 | ±0 | ±0% | 21,300 |
| 2024/08/14 | 1,192 | 1,236 | 1,177 | 1,225 | +33 | +2.8% | 25,200 |
| 2024/08/13 | 1,158 | 1,192 | 1,156 | 1,192 | +34 | +2.9% | 23,100 |
| 2024/08/09 | 1,168 | 1,180 | 1,139 | 1,158 | +11 | +1% | 43,300 |
| 2024/08/08 | 1,175 | 1,199 | 1,136 | 1,147 | -55 | -4.6% | 41,600 |
| 2024/08/07 | 1,202 | 1,228 | 1,167 | 1,202 | -26 | -2.1% | 36,600 |
| 2024/08/06 | 1,198 | 1,246 | 1,163 | 1,228 | +226 | +22.6% | 63,000 |
| 2024/08/05 | 1,136 | 1,163 | 1,000 | 1,002 | -245 | -19.6% | 96,400 |
| 2024/08/02 | 1,301 | 1,311 | 1,247 | 1,247 | -111 | -8.2% | 55,300 |
| 2024/08/01 | 1,434 | 1,440 | 1,353 | 1,358 | -90 | -6.2% | 32,100 |
| 2024/07/31 | 1,371 | 1,448 | 1,371 | 1,448 | +67 | +4.9% | 42,400 |
| 2024/07/30 | 1,411 | 1,411 | 1,380 | 1,381 | -29 | -2.1% | 14,400 |
| 2024/07/29 | 1,389 | 1,410 | 1,370 | 1,410 | +41 | +3% | 27,200 |
| 2024/07/26 | 1,362 | 1,379 | 1,354 | 1,369 | +22 | +1.6% | 24,200 |
| 2024/07/25 | 1,352 | 1,369 | 1,346 | 1,347 | -33 | -2.4% | 24,700 |
| 2024/07/24 | 1,386 | 1,396 | 1,374 | 1,380 | -6 | -0.4% | 18,600 |
| 2024/07/23 | 1,410 | 1,418 | 1,365 | 1,386 | -24 | -1.7% | 56,800 |
| 2024/07/22 | 1,383 | 1,414 | 1,381 | 1,410 | +20 | +1.4% | 36,000 |
| 2024/07/19 | 1,400 | 1,401 | 1,386 | 1,390 | -16 | -1.1% | 17,200 |
| 2024/07/18 | 1,405 | 1,434 | 1,405 | 1,406 | -17 | -1.2% | 42,800 |
| 2024/07/17 | 1,410 | 1,432 | 1,406 | 1,423 | +24 | +1.7% | 61,900 |
| 2024/07/16 | 1,398 | 1,414 | 1,396 | 1,399 | +9 | +0.6% | 41,200 |
| 2024/07/12 | 1,370 | 1,412 | 1,369 | 1,390 | +17 | +1.2% | 70,400 |
| 2024/07/11 | 1,341 | 1,391 | 1,335 | 1,373 | +38 | +2.8% | 91,800 |
| 2024/07/10 | 1,293 | 1,340 | 1,293 | 1,335 | +32 | +2.5% | 44,300 |
| 2024/07/09 | 1,294 | 1,310 | 1,291 | 1,303 | +17 | +1.3% | 37,000 |
| 2024/07/08 | 1,291 | 1,297 | 1,277 | 1,286 | ±0 | ±0% | 56,100 |
| 2024/07/05 | 1,312 | 1,312 | 1,286 | 1,286 | -31 | -2.4% | 46,000 |
| 2024/07/04 | 1,337 | 1,337 | 1,311 | 1,317 | -11 | -0.8% | 21,900 |
| 2024/07/03 | 1,345 | 1,350 | 1,322 | 1,328 | -22 | -1.6% | 18,800 |
| 2024/07/02 | 1,308 | 1,356 | 1,308 | 1,350 | +54 | +4.2% | 63,900 |
| 2024/07/01 | 1,305 | 1,312 | 1,290 | 1,296 | -7 | -0.5% | 28,500 |
| 2024/06/28 | 1,352 | 1,356 | 1,295 | 1,303 | -49 | -3.6% | 63,700 |
| 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 |
151～
200
件表示中 / 3673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 | 94,400円 | +2.5% | +4.4% | 2.65% | 11.50倍 | 0.46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 |
| ヨータイ | 165,300円 | +1.3% | -5.5% | 5.44% | 12.36倍 | 0.93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 |
| アジアパイル | 84,800円 | -6.0% | -44.0% | 5.31% | 14.04倍 | 0.71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 | 207,100円 | +1.6% | -48.8% | 5.55% | 9.20倍 | 0.39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 |
| ＴＹＫ | 45,200円 | +5.1% | +21.9% | 4.36% | 6.91倍 | 0.51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
