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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,750 | 1,757 | 1,653 | 1,679 | -114 | -6.4% | 31,900 |
| 2025/04/03 | 1,824 | 1,824 | 1,775 | 1,793 | -59 | -3.2% | 26,500 |
| 2025/04/02 | 1,850 | 1,862 | 1,824 | 1,852 | +2 | +0.1% | 20,500 |
| 2025/04/01 | 1,846 | 1,888 | 1,846 | 1,850 | +9 | +0.5% | 14,700 |
| 2025/03/31 | 1,876 | 1,880 | 1,825 | 1,841 | -65 | -3.4% | 19,400 |
| 2025/03/28 | 1,923 | 1,945 | 1,901 | 1,906 | -78 | -3.9% | 19,500 |
| 2025/03/27 | 1,956 | 1,984 | 1,937 | 1,984 | +1 | +0.1% | 41,700 |
| 2025/03/26 | 1,982 | 1,983 | 1,951 | 1,983 | +10 | +0.5% | 17,600 |
| 2025/03/25 | 1,992 | 1,992 | 1,968 | 1,973 | ±0 | ±0% | 10,200 |
| 2025/03/24 | 1,994 | 1,994 | 1,970 | 1,973 | -12 | -0.6% | 16,100 |
| 2025/03/21 | 2,020 | 2,023 | 1,980 | 1,985 | -35 | -1.7% | 13,800 |
| 2025/03/19 | 2,011 | 2,039 | 2,002 | 2,020 | +9 | +0.4% | 17,400 |
| 2025/03/18 | 1,996 | 2,079 | 1,996 | 2,011 | +17 | +0.9% | 26,000 |
| 2025/03/17 | 2,001 | 2,022 | 1,991 | 1,994 | -6 | -0.3% | 16,100 |
| 2025/03/14 | 1,952 | 2,000 | 1,951 | 2,000 | +37 | +1.9% | 17,200 |
| 2025/03/13 | 1,990 | 1,990 | 1,952 | 1,963 | -13 | -0.7% | 12,500 |
| 2025/03/12 | 1,968 | 1,992 | 1,963 | 1,976 | +10 | +0.5% | 14,500 |
| 2025/03/11 | 1,947 | 1,976 | 1,945 | 1,966 | -9 | -0.5% | 11,600 |
| 2025/03/10 | 1,941 | 1,992 | 1,940 | 1,975 | +34 | +1.8% | 15,000 |
| 2025/03/07 | 1,930 | 1,956 | 1,904 | 1,941 | -5 | -0.3% | 12,700 |
| 2025/03/06 | 1,872 | 1,950 | 1,872 | 1,946 | +77 | +4.1% | 13,800 |
| 2025/03/05 | 1,850 | 1,890 | 1,850 | 1,869 | +31 | +1.7% | 12,300 |
| 2025/03/04 | 1,874 | 1,874 | 1,814 | 1,838 | -17 | -0.9% | 21,200 |
| 2025/03/03 | 1,891 | 1,906 | 1,800 | 1,855 | +4 | +0.2% | 42,600 |
| 2025/02/28 | 1,905 | 1,908 | 1,808 | 1,851 | -54 | -2.8% | 31,700 |
| 2025/02/27 | 1,853 | 1,905 | 1,853 | 1,905 | +52 | +2.8% | 9,400 |
| 2025/02/26 | 1,849 | 1,853 | 1,825 | 1,853 | +4 | +0.2% | 9,700 |
| 2025/02/25 | 1,862 | 1,870 | 1,845 | 1,849 | -38 | -2% | 17,700 |
| 2025/02/21 | 1,895 | 1,895 | 1,847 | 1,887 | -10 | -0.5% | 20,700 |
| 2025/02/20 | 1,968 | 1,968 | 1,895 | 1,897 | -62 | -3.2% | 15,600 |
| 2025/02/19 | 1,981 | 2,010 | 1,950 | 1,959 | -21 | -1.1% | 14,100 |
| 2025/02/18 | 1,987 | 2,004 | 1,979 | 1,980 | -7 | -0.4% | 12,900 |
| 2025/02/17 | 2,009 | 2,023 | 1,976 | 1,987 | -11 | -0.6% | 14,600 |
| 2025/02/14 | 2,014 | 2,034 | 1,990 | 1,998 | -16 | -0.8% | 9,400 |
| 2025/02/13 | 2,007 | 2,046 | 2,007 | 2,014 | +30 | +1.5% | 11,100 |
| 2025/02/12 | 1,930 | 2,006 | 1,930 | 1,984 | +73 | +3.8% | 12,600 |
| 2025/02/10 | 1,971 | 1,971 | 1,907 | 1,911 | -60 | -3% | 14,200 |
| 2025/02/07 | 1,967 | 2,001 | 1,963 | 1,971 | +11 | +0.6% | 7,500 |
| 2025/02/06 | 1,935 | 1,962 | 1,928 | 1,960 | +43 | +2.2% | 7,800 |
| 2025/02/05 | 1,956 | 1,960 | 1,912 | 1,917 | -39 | -2% | 13,000 |
| 2025/02/04 | 1,951 | 1,967 | 1,938 | 1,956 | +22 | +1.1% | 12,900 |
| 2025/02/03 | 2,000 | 2,050 | 1,934 | 1,934 | -76 | -3.8% | 15,200 |
| 2025/01/31 | 2,015 | 2,019 | 2,003 | 2,010 | -5 | -0.2% | 5,800 |
| 2025/01/30 | 2,008 | 2,025 | 2,003 | 2,015 | +7 | +0.3% | 8,700 |
| 2025/01/29 | 2,044 | 2,055 | 2,008 | 2,008 | -32 | -1.6% | 18,000 |
| 2025/01/28 | 2,031 | 2,050 | 2,012 | 2,040 | +29 | +1.4% | 16,200 |
| 2025/01/27 | 2,004 | 2,035 | 2,004 | 2,011 | +26 | +1.3% | 10,400 |
| 2025/01/24 | 1,988 | 2,002 | 1,970 | 1,985 | +9 | +0.5% | 15,000 |
| 2025/01/23 | 1,950 | 1,985 | 1,949 | 1,976 | +26 | +1.3% | 10,900 |
| 2025/01/22 | 1,935 | 1,958 | 1,935 | 1,950 | +15 | +0.8% | 13,100 |
1～
50
件表示中 / 6175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 | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55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 |
| 白 銅 | 200,700円 | +12.0% | +12.4% | 4.24% | 10.64倍 | 0.98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 | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76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 |
| ソーダニッカ | 91,900円 | -0.5% | -9.8% | 4.35% | 9.92倍 | 0.71倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 121,400円 | +4.3% | -0.2% | 6.59% | 12.95倍 | 0.86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
