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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,928 | 1,955 | 1,912 | 1,920 | -3 | -0.2% | 15,300 |
| 2024/11/20 | 1,935 | 1,970 | 1,923 | 1,923 | -12 | -0.6% | 16,400 |
| 2024/11/19 | 1,930 | 1,963 | 1,929 | 1,935 | +6 | +0.3% | 14,300 |
| 2024/11/18 | 1,947 | 1,958 | 1,928 | 1,929 | -30 | -1.5% | 7,300 |
| 2024/11/15 | 1,969 | 1,980 | 1,931 | 1,959 | +9 | +0.5% | 30,200 |
| 2024/11/14 | 1,957 | 1,998 | 1,940 | 1,950 | +3 | +0.2% | 26,000 |
| 2024/11/13 | 1,862 | 1,957 | 1,858 | 1,947 | +245 | +14.4% | 65,600 |
| 2024/11/12 | 1,710 | 1,743 | 1,701 | 1,702 | -8 | -0.5% | 7,100 |
| 2024/11/11 | 1,712 | 1,718 | 1,702 | 1,710 | -16 | -0.9% | 5,200 |
| 2024/11/08 | 1,743 | 1,755 | 1,723 | 1,726 | -17 | -1% | 8,100 |
| 2024/11/07 | 1,711 | 1,757 | 1,706 | 1,743 | +32 | +1.9% | 7,900 |
| 2024/11/06 | 1,719 | 1,729 | 1,701 | 1,711 | +5 | +0.3% | 5,400 |
| 2024/11/05 | 1,702 | 1,742 | 1,698 | 1,706 | +4 | +0.2% | 4,900 |
| 2024/11/01 | 1,745 | 1,745 | 1,702 | 1,702 | -43 | -2.5% | 7,800 |
| 2024/10/31 | 1,700 | 1,747 | 1,699 | 1,745 | +45 | +2.6% | 20,100 |
| 2024/10/30 | 1,720 | 1,720 | 1,675 | 1,700 | -5 | -0.3% | 112,700 |
| 2024/10/29 | 1,721 | 1,721 | 1,696 | 1,705 | -16 | -0.9% | 11,200 |
| 2024/10/28 | 1,705 | 1,740 | 1,704 | 1,721 | +16 | +0.9% | 17,800 |
| 2024/10/25 | 1,744 | 1,759 | 1,705 | 1,705 | -22 | -1.3% | 11,200 |
| 2024/10/24 | 1,707 | 1,728 | 1,695 | 1,727 | +9 | +0.5% | 24,000 |
| 2024/10/23 | 1,710 | 1,735 | 1,704 | 1,718 | +3 | +0.2% | 12,800 |
| 2024/10/22 | 1,741 | 1,741 | 1,704 | 1,715 | -25 | -1.4% | 14,100 |
| 2024/10/21 | 1,742 | 1,742 | 1,711 | 1,740 | -8 | -0.5% | 11,900 |
| 2024/10/18 | 1,782 | 1,782 | 1,740 | 1,748 | -16 | -0.9% | 10,000 |
| 2024/10/17 | 1,769 | 1,771 | 1,756 | 1,764 | -5 | -0.3% | 3,600 |
| 2024/10/16 | 1,762 | 1,794 | 1,756 | 1,769 | -6 | -0.3% | 8,500 |
| 2024/10/15 | 1,788 | 1,800 | 1,775 | 1,775 | -5 | -0.3% | 7,600 |
| 2024/10/11 | 1,774 | 1,792 | 1,755 | 1,780 | +6 | +0.3% | 13,200 |
| 2024/10/10 | 1,783 | 1,788 | 1,743 | 1,774 | -8 | -0.4% | 10,700 |
| 2024/10/09 | 1,810 | 1,815 | 1,772 | 1,782 | -24 | -1.3% | 16,100 |
| 2024/10/08 | 1,817 | 1,819 | 1,786 | 1,806 | -19 | -1% | 12,100 |
| 2024/10/07 | 1,820 | 1,848 | 1,811 | 1,825 | +34 | +1.9% | 18,500 |
| 2024/10/04 | 1,780 | 1,806 | 1,780 | 1,791 | +21 | +1.2% | 10,100 |
| 2024/10/03 | 1,799 | 1,800 | 1,757 | 1,770 | +11 | +0.6% | 9,300 |
| 2024/10/02 | 1,745 | 1,786 | 1,745 | 1,759 | -8 | -0.5% | 16,400 |
| 2024/10/01 | 1,750 | 1,793 | 1,746 | 1,767 | +17 | +1% | 8,800 |
| 2024/09/30 | 1,803 | 1,834 | 1,750 | 1,750 | -91 | -4.9% | 15,500 |
| 2024/09/27 | 1,839 | 1,854 | 1,813 | 1,841 | -19 | -1% | 37,800 |
| 2024/09/26 | 1,813 | 1,860 | 1,808 | 1,860 | +59 | +3.3% | 128,800 |
| 2024/09/25 | 1,808 | 1,810 | 1,793 | 1,801 | -2 | -0.1% | 47,000 |
| 2024/09/24 | 1,808 | 1,809 | 1,791 | 1,803 | +10 | +0.6% | 53,600 |
| 2024/09/20 | 1,798 | 1,800 | 1,780 | 1,793 | +16 | +0.9% | 30,200 |
| 2024/09/19 | 1,819 | 1,819 | 1,777 | 1,777 | -21 | -1.2% | 32,500 |
| 2024/09/18 | 1,787 | 1,798 | 1,764 | 1,798 | +19 | +1.1% | 17,700 |
| 2024/09/17 | 1,804 | 1,804 | 1,751 | 1,779 | -8 | -0.4% | 23,600 |
| 2024/09/13 | 1,816 | 1,822 | 1,776 | 1,787 | +11 | +0.6% | 28,000 |
| 2024/09/12 | 1,752 | 1,782 | 1,752 | 1,776 | +47 | +2.7% | 12,200 |
| 2024/09/11 | 1,770 | 1,775 | 1,713 | 1,729 | -39 | -2.2% | 14,800 |
| 2024/09/10 | 1,804 | 1,804 | 1,762 | 1,768 | -28 | -1.6% | 11,800 |
| 2024/09/09 | 1,772 | 1,807 | 1,756 | 1,796 | +13 | +0.7% | 15,600 |
1～
50
件表示中 / 6087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 | 192,000円 | +4.6% | +25.5% | 3.54% | 14.05倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
| 三共興 | 57,000円 | +3.4% | -19.5% | 4.74% | 10.37倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 明和産 | 64,000円 | +4.9% | -5.8% | 5.00% | 9.89倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 西川計測 | 744,000円 | -3.9% | -24.7% | 3.09% | 13.98倍 | 1.38倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
