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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,168 | 1,190 | 1,165 | 1,186 | +23 | +2% | 21,500 |
| 2010/09/28 | 1,174 | 1,179 | 1,156 | 1,163 | -11 | -0.9% | 25,300 |
| 2010/09/27 | 1,151 | 1,174 | 1,151 | 1,174 | +32 | +2.8% | 14,800 |
| 2010/09/24 | 1,175 | 1,175 | 1,137 | 1,142 | -38 | -3.2% | 39,900 |
| 2010/09/22 | 1,180 | 1,186 | 1,174 | 1,180 | -12 | -1% | 36,300 |
| 2010/09/21 | 1,234 | 1,249 | 1,190 | 1,192 | -20 | -1.7% | 44,200 |
| 2010/09/17 | 1,169 | 1,212 | 1,163 | 1,212 | +51 | +4.4% | 37,000 |
| 2010/09/16 | 1,169 | 1,175 | 1,154 | 1,161 | +1 | +0.1% | 25,300 |
| 2010/09/15 | 1,138 | 1,165 | 1,110 | 1,160 | +9 | +0.8% | 36,700 |
| 2010/09/14 | 1,177 | 1,177 | 1,146 | 1,151 | -25 | -2.1% | 33,000 |
| 2010/09/13 | 1,199 | 1,205 | 1,167 | 1,176 | -4 | -0.3% | 33,200 |
| 2010/09/10 | 1,172 | 1,184 | 1,145 | 1,180 | +45 | +4% | 58,500 |
| 2010/09/09 | 1,171 | 1,179 | 1,120 | 1,135 | -16 | -1.4% | 46,900 |
| 2010/09/08 | 1,200 | 1,200 | 1,140 | 1,151 | -56 | -4.6% | 59,100 |
| 2010/09/07 | 1,199 | 1,225 | 1,193 | 1,207 | +14 | +1.2% | 60,500 |
| 2010/09/06 | 1,163 | 1,196 | 1,160 | 1,193 | +60 | +5.3% | 50,400 |
| 2010/09/03 | 1,120 | 1,134 | 1,113 | 1,133 | +36 | +3.3% | 37,800 |
| 2010/09/02 | 1,108 | 1,108 | 1,084 | 1,097 | +6 | +0.5% | 42,600 |
| 2010/09/01 | 1,074 | 1,106 | 1,074 | 1,091 | +17 | +1.6% | 37,700 |
| 2010/08/31 | 1,083 | 1,099 | 1,070 | 1,074 | -34 | -3.1% | 51,300 |
| 2010/08/30 | 1,124 | 1,150 | 1,103 | 1,108 | +28 | +2.6% | 57,500 |
| 2010/08/27 | 1,047 | 1,084 | 1,040 | 1,080 | +32 | +3.1% | 62,800 |
| 2010/08/26 | 1,049 | 1,049 | 1,031 | 1,048 | +4 | +0.4% | 45,400 |
| 2010/08/25 | 1,040 | 1,046 | 1,035 | 1,044 | -19 | -1.8% | 28,600 |
| 2010/08/24 | 1,068 | 1,071 | 1,059 | 1,063 | -27 | -2.5% | 24,900 |
| 2010/08/23 | 1,094 | 1,094 | 1,075 | 1,090 | -16 | -1.4% | 30,700 |
| 2010/08/20 | 1,103 | 1,125 | 1,102 | 1,106 | -21 | -1.9% | 24,300 |
| 2010/08/19 | 1,139 | 1,144 | 1,123 | 1,127 | -11 | -1% | 36,100 |
| 2010/08/18 | 1,142 | 1,164 | 1,120 | 1,138 | -1 | -0.1% | 36,000 |
| 2010/08/17 | 1,155 | 1,155 | 1,130 | 1,139 | -37 | -3.1% | 32,500 |
| 2010/08/16 | 1,203 | 1,203 | 1,168 | 1,176 | -33 | -2.7% | 16,800 |
| 2010/08/13 | 1,192 | 1,213 | 1,186 | 1,209 | +9 | +0.8% | 10,900 |
| 2010/08/12 | 1,197 | 1,210 | 1,157 | 1,200 | -28 | -2.3% | 32,000 |
| 2010/08/11 | 1,257 | 1,257 | 1,225 | 1,228 | -38 | -3% | 41,900 |
| 2010/08/10 | 1,268 | 1,271 | 1,254 | 1,266 | -7 | -0.5% | 52,000 |
| 2010/08/09 | 1,281 | 1,289 | 1,257 | 1,273 | -7 | -0.5% | 21,400 |
| 2010/08/06 | 1,305 | 1,305 | 1,265 | 1,280 | -28 | -2.1% | 49,600 |
| 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 |
3551～
3600
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
