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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,264 | 1,264 | 1,231 | 1,255 | +24 | +1.9% | 100,900 |
| 2024/02/28 | 1,219 | 1,239 | 1,219 | 1,231 | +17 | +1.4% | 55,800 |
| 2024/02/27 | 1,219 | 1,228 | 1,200 | 1,214 | -5 | -0.4% | 66,700 |
| 2024/02/26 | 1,195 | 1,224 | 1,192 | 1,219 | +38 | +3.2% | 94,400 |
| 2024/02/22 | 1,177 | 1,189 | 1,169 | 1,181 | +17 | +1.5% | 69,500 |
| 2024/02/21 | 1,170 | 1,173 | 1,156 | 1,164 | -13 | -1.1% | 47,800 |
| 2024/02/20 | 1,176 | 1,195 | 1,175 | 1,177 | +1 | +0.1% | 38,200 |
| 2024/02/19 | 1,178 | 1,180 | 1,163 | 1,176 | -2 | -0.2% | 41,900 |
| 2024/02/16 | 1,155 | 1,180 | 1,155 | 1,178 | +29 | +2.5% | 96,700 |
| 2024/02/15 | 1,152 | 1,156 | 1,138 | 1,149 | +6 | +0.5% | 52,400 |
| 2024/02/14 | 1,150 | 1,150 | 1,135 | 1,143 | -18 | -1.6% | 36,600 |
| 2024/02/13 | 1,142 | 1,161 | 1,142 | 1,161 | +21 | +1.8% | 45,700 |
| 2024/02/09 | 1,139 | 1,154 | 1,138 | 1,140 | -15 | -1.3% | 46,000 |
| 2024/02/08 | 1,153 | 1,163 | 1,134 | 1,155 | ±0 | ±0% | 55,900 |
| 2024/02/07 | 1,157 | 1,158 | 1,150 | 1,155 | -7 | -0.6% | 32,100 |
| 2024/02/06 | 1,176 | 1,176 | 1,161 | 1,162 | -14 | -1.2% | 29,300 |
| 2024/02/05 | 1,165 | 1,177 | 1,161 | 1,176 | +18 | +1.6% | 52,800 |
| 2024/02/02 | 1,167 | 1,167 | 1,153 | 1,158 | -9 | -0.8% | 26,300 |
| 2024/02/01 | 1,191 | 1,191 | 1,167 | 1,167 | -29 | -2.4% | 31,200 |
| 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 |
301～
350
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
