オーハシテクニカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,677 | 1,681 | 1,663 | 1,667 | +4 | +0.2% | 16,100 |
| 2024/05/17 | 1,622 | 1,668 | 1,620 | 1,663 | +35 | +2.1% | 22,200 |
| 2024/05/16 | 1,614 | 1,628 | 1,590 | 1,628 | +14 | +0.9% | 22,400 |
| 2024/05/15 | 1,617 | 1,623 | 1,598 | 1,614 | +37 | +2.3% | 27,100 |
| 2024/05/14 | 1,586 | 1,586 | 1,564 | 1,577 | -9 | -0.6% | 19,400 |
| 2024/05/13 | 1,585 | 1,587 | 1,564 | 1,586 | +1 | +0.1% | 14,200 |
| 2024/05/10 | 1,589 | 1,589 | 1,570 | 1,585 | -4 | -0.3% | 14,700 |
| 2024/05/09 | 1,572 | 1,589 | 1,568 | 1,589 | +17 | +1.1% | 14,400 |
| 2024/05/08 | 1,568 | 1,578 | 1,551 | 1,572 | +3 | +0.2% | 13,800 |
| 2024/05/07 | 1,568 | 1,573 | 1,558 | 1,569 | +1 | +0.1% | 14,700 |
| 2024/05/02 | 1,576 | 1,576 | 1,566 | 1,568 | -9 | -0.6% | 11,300 |
| 2024/05/01 | 1,580 | 1,580 | 1,558 | 1,577 | -9 | -0.6% | 14,000 |
| 2024/04/30 | 1,569 | 1,589 | 1,568 | 1,586 | +18 | +1.1% | 15,400 |
| 2024/04/26 | 1,570 | 1,575 | 1,548 | 1,568 | -5 | -0.3% | 23,800 |
| 2024/04/25 | 1,557 | 1,576 | 1,550 | 1,573 | +16 | +1% | 22,600 |
| 2024/04/24 | 1,548 | 1,561 | 1,536 | 1,557 | +22 | +1.4% | 21,400 |
| 2024/04/23 | 1,550 | 1,550 | 1,526 | 1,535 | -5 | -0.3% | 15,700 |
| 2024/04/22 | 1,537 | 1,552 | 1,528 | 1,540 | +10 | +0.7% | 19,800 |
| 2024/04/19 | 1,550 | 1,550 | 1,519 | 1,530 | -23 | -1.5% | 32,500 |
| 2024/04/18 | 1,531 | 1,557 | 1,531 | 1,553 | +18 | +1.2% | 17,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,531 | 1,535 | -13 | -0.8% | 21,200 |
| 2024/04/16 | 1,572 | 1,572 | 1,547 | 1,548 | -32 | -2% | 23,800 |
| 2024/04/15 | 1,565 | 1,584 | 1,555 | 1,580 | +2 | +0.1% | 20,900 |
| 2024/04/12 | 1,593 | 1,599 | 1,577 | 1,578 | -20 | -1.3% | 23,200 |
| 2024/04/11 | 1,612 | 1,612 | 1,585 | 1,598 | -23 | -1.4% | 21,500 |
| 2024/04/10 | 1,604 | 1,625 | 1,600 | 1,621 | +11 | +0.7% | 16,800 |
| 2024/04/09 | 1,611 | 1,611 | 1,593 | 1,610 | +5 | +0.3% | 16,900 |
| 2024/04/08 | 1,599 | 1,607 | 1,594 | 1,605 | +1 | +0.1% | 18,400 |
| 2024/04/05 | 1,589 | 1,613 | 1,588 | 1,604 | -6 | -0.4% | 20,000 |
| 2024/04/04 | 1,609 | 1,617 | 1,586 | 1,610 | +1 | +0.1% | 29,900 |
| 2024/04/03 | 1,590 | 1,622 | 1,578 | 1,609 | +14 | +0.9% | 25,200 |
| 2024/04/02 | 1,613 | 1,624 | 1,590 | 1,595 | -22 | -1.4% | 29,800 |
| 2024/04/01 | 1,646 | 1,646 | 1,613 | 1,617 | -27 | -1.6% | 24,000 |
| 2024/03/29 | 1,645 | 1,649 | 1,630 | 1,644 | +7 | +0.4% | 16,100 |
| 2024/03/28 | 1,671 | 1,686 | 1,637 | 1,637 | -64 | -3.8% | 34,700 |
| 2024/03/27 | 1,684 | 1,716 | 1,684 | 1,701 | +5 | +0.3% | 47,800 |
| 2024/03/26 | 1,683 | 1,698 | 1,669 | 1,696 | +6 | +0.4% | 27,300 |
| 2024/03/25 | 1,689 | 1,709 | 1,681 | 1,690 | -16 | -0.9% | 36,000 |
| 2024/03/22 | 1,719 | 1,719 | 1,693 | 1,706 | -12 | -0.7% | 26,900 |
| 2024/03/21 | 1,705 | 1,724 | 1,702 | 1,718 | -5 | -0.3% | 30,600 |
| 2024/03/19 | 1,695 | 1,723 | 1,690 | 1,723 | +17 | +1% | 22,400 |
| 2024/03/18 | 1,711 | 1,718 | 1,702 | 1,706 | +1 | +0.1% | 14,600 |
| 2024/03/15 | 1,702 | 1,714 | 1,694 | 1,705 | +3 | +0.2% | 14,600 |
| 2024/03/14 | 1,696 | 1,709 | 1,688 | 1,702 | +6 | +0.4% | 12,700 |
| 2024/03/13 | 1,708 | 1,714 | 1,690 | 1,696 | -16 | -0.9% | 18,300 |
| 2024/03/12 | 1,695 | 1,713 | 1,671 | 1,712 | +13 | +0.8% | 20,500 |
| 2024/03/11 | 1,698 | 1,714 | 1,682 | 1,699 | -36 | -2.1% | 22,700 |
| 2024/03/08 | 1,708 | 1,760 | 1,708 | 1,735 | -7 | -0.4% | 38,000 |
| 2024/03/07 | 1,761 | 1,762 | 1,735 | 1,742 | -19 | -1.1% | 13,500 |
| 2024/03/06 | 1,765 | 1,772 | 1,742 | 1,761 | -6 | -0.3% | 24,800 |
1～
50
件表示中 / 5960件
類似銘柄と比較する
現在ご覧いただいている「オーハシテクニカ」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 |
|---|---|---|---|---|---|---|---|---|
| オーハシテクニカ | 166,700円 | +4.6% | +25.5% | 4.08% | 12.22倍 | 0.60倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ナイス | 188,000円 | +5.4% | +1.6% | 3.46% | 6.93倍 | 0.42倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ピクセル | 25,900円 | +6.7% | - | 0.00% | - | 22.64倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 三谷産 | 36,100円 | +5.4% | -9.9% | 2.49% | 12.70倍 | 0.47倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。０９年に２社合併。車載向けルネサス製品が柱。マクニカＨＤがＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
