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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,188 | 1,196 | 1,177 | 1,196 | +7 | +0.6% | 31,600 |
| 2024/01/30 | 1,190 | 1,197 | 1,174 | 1,189 | -1 | -0.1% | 64,500 |
| 2024/01/29 | 1,170 | 1,208 | 1,165 | 1,190 | +44 | +3.8% | 138,700 |
| 2024/01/26 | 1,157 | 1,169 | 1,146 | 1,146 | -4 | -0.3% | 67,300 |
| 2024/01/25 | 1,139 | 1,153 | 1,139 | 1,150 | +2 | +0.2% | 51,400 |
| 2024/01/24 | 1,154 | 1,159 | 1,145 | 1,148 | -14 | -1.2% | 63,700 |
| 2024/01/23 | 1,161 | 1,173 | 1,151 | 1,162 | +4 | +0.3% | 82,800 |
| 2024/01/22 | 1,167 | 1,178 | 1,158 | 1,158 | -6 | -0.5% | 60,600 |
| 2024/01/19 | 1,170 | 1,185 | 1,161 | 1,164 | -1 | -0.1% | 79,500 |
| 2024/01/18 | 1,165 | 1,173 | 1,156 | 1,165 | ±0 | ±0% | 50,400 |
| 2024/01/17 | 1,183 | 1,192 | 1,165 | 1,165 | -12 | -1% | 56,100 |
| 2024/01/16 | 1,201 | 1,201 | 1,176 | 1,177 | -20 | -1.7% | 55,800 |
| 2024/01/15 | 1,200 | 1,208 | 1,185 | 1,197 | +13 | +1.1% | 63,000 |
| 2024/01/12 | 1,191 | 1,195 | 1,169 | 1,184 | -2 | -0.2% | 78,700 |
| 2024/01/11 | 1,199 | 1,201 | 1,184 | 1,186 | +4 | +0.3% | 53,900 |
| 2024/01/10 | 1,180 | 1,195 | 1,174 | 1,182 | +8 | +0.7% | 63,700 |
| 2024/01/09 | 1,189 | 1,189 | 1,157 | 1,174 | +3 | +0.3% | 80,700 |
| 2024/01/05 | 1,165 | 1,186 | 1,159 | 1,171 | +14 | +1.2% | 131,800 |
| 2024/01/04 | 1,117 | 1,158 | 1,108 | 1,157 | +70 | +6.4% | 150,000 |
| 2023/12/29 | 1,083 | 1,090 | 1,078 | 1,087 | -7 | -0.6% | 61,800 |
| 2023/12/28 | 1,078 | 1,094 | 1,064 | 1,094 | +22 | +2.1% | 57,300 |
| 2023/12/27 | 1,043 | 1,078 | 1,043 | 1,072 | +25 | +2.4% | 94,600 |
| 2023/12/26 | 1,037 | 1,053 | 1,037 | 1,047 | +10 | +1% | 62,600 |
| 2023/12/25 | 1,053 | 1,056 | 1,037 | 1,037 | -15 | -1.4% | 113,300 |
| 2023/12/22 | 1,054 | 1,067 | 1,051 | 1,052 | -6 | -0.6% | 72,000 |
| 2023/12/21 | 1,063 | 1,071 | 1,057 | 1,058 | -26 | -2.4% | 57,100 |
| 2023/12/20 | 1,102 | 1,110 | 1,084 | 1,084 | -10 | -0.9% | 86,800 |
| 2023/12/19 | 1,059 | 1,103 | 1,046 | 1,094 | +30 | +2.8% | 176,400 |
| 2023/12/18 | 1,101 | 1,104 | 1,057 | 1,064 | -45 | -4.1% | 142,400 |
| 2023/12/15 | 1,099 | 1,128 | 1,055 | 1,109 | -77 | -6.5% | 354,400 |
| 2023/12/14 | 1,245 | 1,258 | 1,176 | 1,186 | -77 | -6.1% | 166,500 |
| 2023/12/13 | 1,249 | 1,267 | 1,242 | 1,263 | +17 | +1.4% | 46,300 |
| 2023/12/12 | 1,255 | 1,268 | 1,241 | 1,246 | +4 | +0.3% | 58,500 |
| 2023/12/11 | 1,248 | 1,266 | 1,234 | 1,242 | +2 | +0.2% | 52,200 |
| 2023/12/08 | 1,265 | 1,269 | 1,235 | 1,240 | -33 | -2.6% | 56,100 |
| 2023/12/07 | 1,310 | 1,310 | 1,273 | 1,273 | -36 | -2.8% | 34,600 |
| 2023/12/06 | 1,275 | 1,309 | 1,275 | 1,309 | +34 | +2.7% | 48,800 |
| 2023/12/05 | 1,286 | 1,296 | 1,272 | 1,275 | -21 | -1.6% | 41,400 |
| 2023/12/04 | 1,301 | 1,305 | 1,284 | 1,296 | -14 | -1.1% | 34,200 |
| 2023/12/01 | 1,312 | 1,325 | 1,302 | 1,310 | -4 | -0.3% | 49,000 |
| 2023/11/30 | 1,294 | 1,314 | 1,290 | 1,314 | +21 | +1.6% | 40,900 |
| 2023/11/29 | 1,293 | 1,301 | 1,285 | 1,293 | -1 | -0.1% | 29,300 |
| 2023/11/28 | 1,300 | 1,306 | 1,281 | 1,294 | -6 | -0.5% | 27,400 |
| 2023/11/27 | 1,309 | 1,321 | 1,290 | 1,300 | +12 | +0.9% | 48,800 |
| 2023/11/24 | 1,273 | 1,296 | 1,273 | 1,288 | +20 | +1.6% | 41,000 |
| 2023/11/22 | 1,280 | 1,283 | 1,265 | 1,268 | -14 | -1.1% | 38,400 |
| 2023/11/21 | 1,296 | 1,300 | 1,278 | 1,282 | -8 | -0.6% | 68,100 |
| 2023/11/20 | 1,297 | 1,311 | 1,287 | 1,290 | -7 | -0.5% | 39,300 |
| 2023/11/17 | 1,297 | 1,298 | 1,279 | 1,297 | ±0 | ±0% | 31,500 |
| 2023/11/16 | 1,312 | 1,319 | 1,290 | 1,297 | -31 | -2.3% | 25,800 |
201～
250
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
