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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/26 | 1,399 | 1,405 | 1,263 | 1,288 | -51 | -3.8% | 151,400 |
| 2010/05/25 | 1,439 | 1,441 | 1,334 | 1,339 | -130 | -8.8% | 95,000 |
| 2010/05/24 | 1,314 | 1,490 | 1,306 | 1,469 | +160 | +12.2% | 178,700 |
| 2010/05/21 | 1,300 | 1,310 | 1,280 | 1,309 | -18 | -1.4% | 47,600 |
| 2010/05/20 | 1,341 | 1,360 | 1,323 | 1,327 | -38 | -2.8% | 44,100 |
| 2010/05/19 | 1,336 | 1,365 | 1,305 | 1,365 | +21 | +1.6% | 53,300 |
| 2010/05/18 | 1,380 | 1,381 | 1,336 | 1,344 | -11 | -0.8% | 50,900 |
| 2010/05/17 | 1,422 | 1,430 | 1,355 | 1,355 | -91 | -6.3% | 88,100 |
| 2010/05/14 | 1,440 | 1,463 | 1,416 | 1,446 | -5 | -0.3% | 75,100 |
| 2010/05/13 | 1,412 | 1,454 | 1,410 | 1,451 | +57 | +4.1% | 114,500 |
| 2010/05/12 | 1,419 | 1,435 | 1,390 | 1,394 | -23 | -1.6% | 46,200 |
| 2010/05/11 | 1,461 | 1,468 | 1,416 | 1,417 | -17 | -1.2% | 62,100 |
| 2010/05/10 | 1,420 | 1,440 | 1,419 | 1,434 | +15 | +1.1% | 25,700 |
| 2010/05/07 | 1,453 | 1,453 | 1,410 | 1,419 | -64 | -4.3% | 47,500 |
| 2010/05/06 | 1,498 | 1,498 | 1,480 | 1,483 | -49 | -3.2% | 68,000 |
| 2010/04/30 | 1,535 | 1,541 | 1,526 | 1,532 | +25 | +1.7% | 32,800 |
| 2010/04/28 | 1,512 | 1,528 | 1,499 | 1,507 | -45 | -2.9% | 95,600 |
| 2010/04/27 | 1,541 | 1,556 | 1,539 | 1,552 | +18 | +1.2% | 74,900 |
| 2010/04/26 | 1,541 | 1,554 | 1,528 | 1,534 | +26 | +1.7% | 62,800 |
| 2010/04/23 | 1,510 | 1,529 | 1,501 | 1,508 | +11 | +0.7% | 46,200 |
| 2010/04/22 | 1,510 | 1,517 | 1,491 | 1,497 | -13 | -0.9% | 44,500 |
| 2010/04/21 | 1,518 | 1,525 | 1,495 | 1,510 | +20 | +1.3% | 65,300 |
| 2010/04/20 | 1,536 | 1,539 | 1,487 | 1,490 | -46 | -3% | 83,000 |
| 2010/04/19 | 1,539 | 1,560 | 1,530 | 1,536 | -43 | -2.7% | 72,000 |
| 2010/04/16 | 1,598 | 1,613 | 1,570 | 1,579 | -31 | -1.9% | 46,900 |
| 2010/04/15 | 1,625 | 1,635 | 1,550 | 1,610 | -10 | -0.6% | 58,600 |
| 2010/04/14 | 1,620 | 1,658 | 1,617 | 1,620 | -7 | -0.4% | 23,000 |
| 2010/04/13 | 1,642 | 1,645 | 1,610 | 1,627 | -24 | -1.5% | 34,500 |
| 2010/04/12 | 1,653 | 1,676 | 1,632 | 1,651 | +12 | +0.7% | 36,800 |
| 2010/04/09 | 1,610 | 1,649 | 1,610 | 1,639 | +20 | +1.2% | 30,200 |
| 2010/04/08 | 1,614 | 1,643 | 1,611 | 1,619 | -11 | -0.7% | 23,000 |
3651～
3700
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
