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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,315 | 1,333 | 1,297 | 1,308 | +4 | +0.3% | 22,900 |
| 2010/08/04 | 1,337 | 1,338 | 1,297 | 1,304 | -32 | -2.4% | 32,300 |
| 2010/08/03 | 1,344 | 1,344 | 1,315 | 1,336 | +22 | +1.7% | 56,800 |
| 2010/08/02 | 1,345 | 1,346 | 1,301 | 1,314 | -39 | -2.9% | 34,000 |
| 2010/07/30 | 1,381 | 1,385 | 1,341 | 1,353 | -33 | -2.4% | 27,000 |
| 2010/07/29 | 1,389 | 1,397 | 1,380 | 1,386 | -2 | -0.1% | 17,700 |
| 2010/07/28 | 1,374 | 1,390 | 1,374 | 1,388 | +16 | +1.2% | 21,400 |
| 2010/07/27 | 1,378 | 1,382 | 1,366 | 1,372 | +2 | +0.1% | 18,900 |
| 2010/07/26 | 1,362 | 1,386 | 1,358 | 1,370 | +12 | +0.9% | 35,600 |
| 2010/07/23 | 1,365 | 1,375 | 1,335 | 1,358 | -7 | -0.5% | 82,000 |
| 2010/07/22 | 1,401 | 1,409 | 1,365 | 1,365 | -55 | -3.9% | 38,800 |
| 2010/07/21 | 1,432 | 1,455 | 1,418 | 1,420 | -5 | -0.4% | 23,600 |
| 2010/07/20 | 1,437 | 1,440 | 1,414 | 1,425 | -23 | -1.6% | 36,100 |
| 2010/07/16 | 1,463 | 1,476 | 1,434 | 1,448 | -35 | -2.4% | 40,200 |
| 2010/07/15 | 1,502 | 1,502 | 1,472 | 1,483 | -37 | -2.4% | 20,200 |
| 2010/07/14 | 1,502 | 1,525 | 1,491 | 1,520 | +30 | +2% | 32,600 |
| 2010/07/13 | 1,512 | 1,520 | 1,479 | 1,490 | -22 | -1.5% | 24,900 |
| 2010/07/12 | 1,506 | 1,524 | 1,500 | 1,512 | -6 | -0.4% | 18,500 |
| 2010/07/09 | 1,511 | 1,522 | 1,491 | 1,518 | -4 | -0.3% | 28,700 |
| 2010/07/08 | 1,518 | 1,522 | 1,505 | 1,522 | +44 | +3% | 37,900 |
| 2010/07/07 | 1,498 | 1,500 | 1,467 | 1,478 | -11 | -0.7% | 53,400 |
| 2010/07/06 | 1,445 | 1,489 | 1,426 | 1,489 | +42 | +2.9% | 47,000 |
| 2010/07/05 | 1,392 | 1,447 | 1,383 | 1,447 | +55 | +4% | 53,600 |
| 2010/07/02 | 1,370 | 1,403 | 1,362 | 1,392 | +3 | +0.2% | 62,100 |
| 2010/07/01 | 1,422 | 1,424 | 1,369 | 1,389 | -29 | -2% | 56,300 |
| 2010/06/30 | 1,401 | 1,431 | 1,383 | 1,418 | -25 | -1.7% | 93,800 |
| 2010/06/29 | 1,458 | 1,466 | 1,424 | 1,443 | +12 | +0.8% | 60,700 |
| 2010/06/28 | 1,500 | 1,509 | 1,418 | 1,431 | -64 | -4.3% | 57,300 |
| 2010/06/25 | 1,486 | 1,505 | 1,475 | 1,495 | +6 | +0.4% | 56,700 |
| 2010/06/24 | 1,488 | 1,522 | 1,473 | 1,489 | -13 | -0.9% | 61,600 |
| 2010/06/23 | 1,503 | 1,518 | 1,493 | 1,502 | -41 | -2.7% | 49,700 |
| 2010/06/22 | 1,559 | 1,559 | 1,499 | 1,543 | -21 | -1.3% | 76,700 |
| 2010/06/21 | 1,550 | 1,570 | 1,540 | 1,564 | +10 | +0.6% | 54,700 |
| 2010/06/18 | 1,550 | 1,561 | 1,536 | 1,554 | -10 | -0.6% | 48,700 |
| 2010/06/17 | 1,594 | 1,596 | 1,537 | 1,564 | -20 | -1.3% | 88,100 |
| 2010/06/16 | 1,577 | 1,587 | 1,560 | 1,584 | +37 | +2.4% | 100,200 |
| 2010/06/15 | 1,572 | 1,579 | 1,536 | 1,547 | -10 | -0.6% | 126,000 |
| 2010/06/14 | 1,523 | 1,575 | 1,514 | 1,557 | +58 | +3.9% | 176,900 |
| 2010/06/11 | 1,495 | 1,585 | 1,484 | 1,499 | +94 | +6.7% | 588,400 |
| 2010/06/10 | 1,418 | 1,418 | 1,391 | 1,405 | +6 | +0.4% | 97,000 |
| 2010/06/09 | 1,451 | 1,460 | 1,370 | 1,399 | -22 | -1.5% | 121,700 |
| 2010/06/08 | 1,383 | 1,443 | 1,377 | 1,421 | +37 | +2.7% | 91,900 |
| 2010/06/07 | 1,350 | 1,402 | 1,346 | 1,384 | +4 | +0.3% | 84,600 |
| 2010/06/04 | 1,351 | 1,395 | 1,338 | 1,380 | +50 | +3.8% | 108,200 |
| 2010/06/03 | 1,323 | 1,344 | 1,320 | 1,330 | +20 | +1.5% | 154,800 |
| 2010/06/02 | 1,336 | 1,342 | 1,295 | 1,310 | -28 | -2.1% | 84,100 |
| 2010/06/01 | 1,316 | 1,345 | 1,309 | 1,338 | +13 | +1% | 61,500 |
| 2010/05/31 | 1,294 | 1,343 | 1,289 | 1,325 | +18 | +1.4% | 93,300 |
| 2010/05/28 | 1,342 | 1,342 | 1,295 | 1,307 | +7 | +0.5% | 68,000 |
| 2010/05/27 | 1,260 | 1,314 | 1,247 | 1,300 | +12 | +0.9% | 81,400 |
3501～
3550
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
