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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,898 | 1,940 | 1,898 | 1,926 | +36 | +1.9% | 13,900 |
| 2025/04/21 | 1,871 | 1,899 | 1,852 | 1,890 | +4 | +0.2% | 16,700 |
| 2025/04/18 | 1,822 | 1,888 | 1,801 | 1,886 | +90 | +5% | 21,500 |
| 2025/04/17 | 1,784 | 1,806 | 1,769 | 1,796 | -7 | -0.4% | 13,500 |
| 2025/04/16 | 1,804 | 1,815 | 1,793 | 1,803 | +11 | +0.6% | 11,400 |
| 2025/04/15 | 1,765 | 1,816 | 1,765 | 1,792 | +45 | +2.6% | 18,600 |
| 2025/04/14 | 1,737 | 1,767 | 1,736 | 1,747 | +10 | +0.6% | 14,500 |
| 2025/04/11 | 1,721 | 1,758 | 1,671 | 1,737 | -24 | -1.4% | 16,400 |
| 2025/04/10 | 1,737 | 1,770 | 1,725 | 1,761 | +125 | +7.6% | 16,900 |
| 2025/04/09 | 1,666 | 1,691 | 1,636 | 1,636 | -110 | -6.3% | 26,100 |
| 2025/04/08 | 1,644 | 1,756 | 1,644 | 1,746 | +142 | +8.9% | 45,600 |
| 2025/04/07 | 1,550 | 1,635 | 1,540 | 1,604 | -75 | -4.5% | 29,900 |
| 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 |
1～
50
件表示中 / 6205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 | 193,900円 | -1.3% | +1.6% | 3.82% | 15.81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 |
| ヨンキュウ | 212,300円 | - | - | - | - | 0.67倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オプティマス | 33,800円 | +7.1% | +231.9% | 5.33% | 20.98倍 | 0.97倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ＧＳＩクレオス | 201,500円 | +0.3% | +25.6% | 4.96% | 10.30倍 | 0.82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 |
| ナガホリ | 149,900円 | -2.1% | +15.4% | 0.67% | 57.47倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
