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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,991 | 1,993 | 1,969 | 1,969 | -6 | -0.3% | 4,900 |
| 2025/07/03 | 1,963 | 1,994 | 1,963 | 1,975 | +12 | +0.6% | 8,300 |
| 2025/07/02 | 1,981 | 1,994 | 1,963 | 1,963 | -14 | -0.7% | 8,900 |
| 2025/07/01 | 1,979 | 2,065 | 1,971 | 1,977 | -11 | -0.6% | 29,400 |
| 2025/06/30 | 2,056 | 2,065 | 1,972 | 1,988 | -48 | -2.4% | 12,900 |
| 2025/06/27 | 2,015 | 2,045 | 2,015 | 2,036 | +40 | +2% | 10,700 |
| 2025/06/26 | 1,972 | 2,011 | 1,972 | 1,996 | +43 | +2.2% | 10,900 |
| 2025/06/25 | 1,975 | 1,975 | 1,933 | 1,953 | -24 | -1.2% | 7,500 |
| 2025/06/24 | 1,990 | 1,994 | 1,963 | 1,977 | +22 | +1.1% | 6,700 |
| 2025/06/23 | 1,973 | 1,992 | 1,955 | 1,955 | -19 | -1% | 7,300 |
| 2025/06/20 | 1,987 | 1,994 | 1,968 | 1,974 | -27 | -1.3% | 9,100 |
| 2025/06/19 | 1,988 | 2,008 | 1,986 | 2,001 | +16 | +0.8% | 5,800 |
| 2025/06/18 | 2,025 | 2,033 | 1,985 | 1,985 | -48 | -2.4% | 4,400 |
| 2025/06/17 | 2,069 | 2,069 | 2,019 | 2,033 | -36 | -1.7% | 12,000 |
| 2025/06/16 | 2,046 | 2,069 | 2,033 | 2,069 | +36 | +1.8% | 8,900 |
| 2025/06/13 | 2,030 | 2,040 | 2,008 | 2,033 | +3 | +0.1% | 12,300 |
| 2025/06/12 | 2,030 | 2,040 | 2,012 | 2,030 | ±0 | ±0% | 13,100 |
| 2025/06/11 | 2,008 | 2,040 | 1,993 | 2,030 | +41 | +2.1% | 15,100 |
| 2025/06/10 | 2,001 | 2,033 | 1,972 | 1,989 | -12 | -0.6% | 20,200 |
| 2025/06/09 | 1,983 | 2,001 | 1,980 | 2,001 | +18 | +0.9% | 10,700 |
| 2025/06/06 | 1,982 | 2,005 | 1,971 | 1,983 | +18 | +0.9% | 16,400 |
| 2025/06/05 | 1,963 | 1,990 | 1,943 | 1,965 | -9 | -0.5% | 15,500 |
| 2025/06/04 | 1,965 | 1,976 | 1,953 | 1,974 | +1 | +0.1% | 8,800 |
| 2025/06/03 | 1,986 | 2,007 | 1,962 | 1,973 | -13 | -0.7% | 11,700 |
| 2025/06/02 | 2,002 | 2,002 | 1,971 | 1,986 | -16 | -0.8% | 9,100 |
| 2025/05/30 | 1,982 | 2,026 | 1,981 | 2,002 | -3 | -0.1% | 12,600 |
| 2025/05/29 | 1,935 | 2,006 | 1,935 | 2,005 | +70 | +3.6% | 23,200 |
| 2025/05/28 | 1,941 | 1,968 | 1,926 | 1,935 | -4 | -0.2% | 15,400 |
| 2025/05/27 | 1,923 | 1,940 | 1,918 | 1,939 | +16 | +0.8% | 11,100 |
| 2025/05/26 | 1,951 | 1,966 | 1,917 | 1,923 | -9 | -0.5% | 21,500 |
| 2025/05/23 | 1,932 | 1,945 | 1,922 | 1,932 | +3 | +0.2% | 8,400 |
| 2025/05/22 | 1,945 | 1,965 | 1,927 | 1,929 | -10 | -0.5% | 15,700 |
| 2025/05/21 | 1,945 | 1,960 | 1,915 | 1,939 | -6 | -0.3% | 14,500 |
| 2025/05/20 | 1,972 | 1,991 | 1,944 | 1,945 | -26 | -1.3% | 13,700 |
| 2025/05/19 | 1,925 | 1,986 | 1,925 | 1,971 | +47 | +2.4% | 12,800 |
| 2025/05/16 | 1,890 | 1,946 | 1,888 | 1,924 | +36 | +1.9% | 16,100 |
| 2025/05/15 | 1,937 | 1,937 | 1,885 | 1,888 | -64 | -3.3% | 10,400 |
| 2025/05/14 | 2,014 | 2,023 | 1,952 | 1,952 | -49 | -2.4% | 11,400 |
| 2025/05/13 | 2,059 | 2,059 | 2,001 | 2,001 | -48 | -2.3% | 9,700 |
| 2025/05/12 | 2,040 | 2,053 | 2,012 | 2,049 | +14 | +0.7% | 11,400 |
| 2025/05/09 | 2,000 | 2,052 | 1,959 | 2,035 | +40 | +2% | 40,200 |
| 2025/05/08 | 1,971 | 1,995 | 1,956 | 1,995 | +24 | +1.2% | 9,100 |
| 2025/05/07 | 1,956 | 1,984 | 1,956 | 1,971 | +6 | +0.3% | 13,900 |
| 2025/05/02 | 1,955 | 1,984 | 1,934 | 1,965 | +26 | +1.3% | 12,900 |
| 2025/05/01 | 1,965 | 2,027 | 1,901 | 1,939 | -26 | -1.3% | 43,000 |
| 2025/04/30 | 2,003 | 2,003 | 1,937 | 1,965 | -38 | -1.9% | 10,700 |
| 2025/04/28 | 1,969 | 2,007 | 1,969 | 2,003 | +34 | +1.7% | 11,400 |
| 2025/04/25 | 1,958 | 1,985 | 1,930 | 1,969 | +11 | +0.6% | 12,900 |
| 2025/04/24 | 1,971 | 1,981 | 1,939 | 1,958 | -13 | -0.7% | 14,900 |
| 2025/04/23 | 1,955 | 1,983 | 1,955 | 1,971 | +45 | +2.3% | 16,900 |
1～
50
件表示中 / 6237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 | 196,900円 | -1.3% | +1.6% | 3.76% | 15.94倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ナガホリ | 157,600円 | -2.1% | +15.4% | 0.63% | 60.43倍 | 1.86倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| 白 銅 | 229,800円 | +14.1% | +8.9% | 4.09% | 11.09倍 | 1.10倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ＧＳＩクレオス | 205,400円 | +0.3% | +25.6% | 4.87% | 10.50倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 高 島 | 150,000円 | +16.4% | +28.5% | 6.00% | 13.47倍 | 1.07倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
