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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 3705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 | 102,600円 | +2.5% | +4.4% | 2.44% | 12.50倍 | 0.49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 |
| アジアパイル | 91,000円 | +10.1% | +75.6% | 5.27% | 8.25倍 | 0.76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 | 241,400円 | +0.9% | +21.3% | 6.21% | 8.23倍 | 0.45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 |
| ダントーＨＤ | 75,000円 | +48.6% | - | 0.00% | 23.57倍 | 3.22倍 |
|
内外装タイル老舗。１６年に販売、製造、投資３事業統合、本業再建中。不動産マネジメント事業も |
| ＴＹＫ | 54,100円 | -7.0% | -18.5% | 3.31% | 9.10倍 | 0.59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
