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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,587 | 1,598 | 1,572 | 1,597 | +26 | +1.7% | 13,000 |
| 2023/03/31 | 1,542 | 1,571 | 1,542 | 1,571 | +24 | +1.6% | 16,900 |
| 2023/03/30 | 1,579 | 1,580 | 1,540 | 1,547 | -57 | -3.6% | 48,500 |
| 2023/03/29 | 1,578 | 1,605 | 1,572 | 1,604 | +26 | +1.6% | 36,400 |
| 2023/03/28 | 1,580 | 1,580 | 1,563 | 1,578 | -1 | -0.1% | 19,300 |
| 2023/03/27 | 1,579 | 1,579 | 1,499 | 1,579 | +15 | +1% | 32,000 |
| 2023/03/24 | 1,552 | 1,581 | 1,548 | 1,564 | +12 | +0.8% | 21,400 |
| 2023/03/23 | 1,539 | 1,552 | 1,530 | 1,552 | +3 | +0.2% | 11,200 |
| 2023/03/22 | 1,550 | 1,556 | 1,543 | 1,549 | +15 | +1% | 13,100 |
| 2023/03/20 | 1,510 | 1,546 | 1,493 | 1,534 | +24 | +1.6% | 20,100 |
| 2023/03/17 | 1,530 | 1,533 | 1,510 | 1,510 | -10 | -0.7% | 12,800 |
| 2023/03/16 | 1,507 | 1,525 | 1,481 | 1,520 | -8 | -0.5% | 13,300 |
| 2023/03/15 | 1,520 | 1,542 | 1,519 | 1,528 | +23 | +1.5% | 11,100 |
| 2023/03/14 | 1,539 | 1,539 | 1,499 | 1,505 | -50 | -3.2% | 11,500 |
| 2023/03/13 | 1,581 | 1,581 | 1,525 | 1,555 | -30 | -1.9% | 10,400 |
| 2023/03/10 | 1,614 | 1,614 | 1,518 | 1,585 | -28 | -1.7% | 38,800 |
| 2023/03/09 | 1,599 | 1,613 | 1,599 | 1,613 | +19 | +1.2% | 9,400 |
| 2023/03/08 | 1,578 | 1,594 | 1,578 | 1,594 | +7 | +0.4% | 7,900 |
| 2023/03/07 | 1,582 | 1,587 | 1,575 | 1,587 | +5 | +0.3% | 9,400 |
| 2023/03/06 | 1,580 | 1,589 | 1,569 | 1,582 | +5 | +0.3% | 14,100 |
| 2023/03/03 | 1,560 | 1,579 | 1,560 | 1,577 | +21 | +1.3% | 13,300 |
| 2023/03/02 | 1,545 | 1,556 | 1,545 | 1,556 | +11 | +0.7% | 7,400 |
| 2023/03/01 | 1,537 | 1,545 | 1,535 | 1,545 | +9 | +0.6% | 4,800 |
| 2023/02/28 | 1,554 | 1,558 | 1,536 | 1,536 | -22 | -1.4% | 3,300 |
| 2023/02/27 | 1,560 | 1,560 | 1,553 | 1,558 | -2 | -0.1% | 4,000 |
| 2023/02/24 | 1,545 | 1,560 | 1,545 | 1,560 | +5 | +0.3% | 6,900 |
| 2023/02/22 | 1,558 | 1,576 | 1,544 | 1,555 | -11 | -0.7% | 12,000 |
| 2023/02/21 | 1,550 | 1,578 | 1,550 | 1,566 | +21 | +1.4% | 13,200 |
| 2023/02/20 | 1,533 | 1,548 | 1,533 | 1,545 | +12 | +0.8% | 9,900 |
| 2023/02/17 | 1,544 | 1,544 | 1,531 | 1,533 | -11 | -0.7% | 5,200 |
| 2023/02/16 | 1,547 | 1,547 | 1,522 | 1,544 | +6 | +0.4% | 8,100 |
| 2023/02/15 | 1,523 | 1,538 | 1,517 | 1,538 | +20 | +1.3% | 9,400 |
| 2023/02/14 | 1,508 | 1,520 | 1,507 | 1,518 | +20 | +1.3% | 5,900 |
| 2023/02/13 | 1,501 | 1,501 | 1,487 | 1,498 | +3 | +0.2% | 4,700 |
| 2023/02/10 | 1,494 | 1,502 | 1,488 | 1,495 | +15 | +1% | 7,300 |
| 2023/02/09 | 1,478 | 1,489 | 1,478 | 1,480 | -10 | -0.7% | 5,800 |
| 2023/02/08 | 1,491 | 1,495 | 1,484 | 1,490 | +4 | +0.3% | 5,000 |
| 2023/02/07 | 1,485 | 1,489 | 1,485 | 1,486 | +5 | +0.3% | 1,500 |
| 2023/02/06 | 1,468 | 1,491 | 1,468 | 1,481 | +11 | +0.7% | 5,500 |
| 2023/02/03 | 1,470 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 7,700 |
| 2023/02/02 | 1,497 | 1,497 | 1,474 | 1,475 | -19 | -1.3% | 4,800 |
| 2023/02/01 | 1,502 | 1,502 | 1,488 | 1,494 | -7 | -0.5% | 2,500 |
| 2023/01/31 | 1,491 | 1,502 | 1,491 | 1,501 | +10 | +0.7% | 6,500 |
| 2023/01/30 | 1,485 | 1,504 | 1,483 | 1,491 | +11 | +0.7% | 13,700 |
| 2023/01/27 | 1,500 | 1,501 | 1,480 | 1,480 | -22 | -1.5% | 7,400 |
| 2023/01/26 | 1,500 | 1,510 | 1,500 | 1,502 | -1 | -0.1% | 4,900 |
| 2023/01/25 | 1,529 | 1,529 | 1,499 | 1,503 | -27 | -1.8% | 8,200 |
| 2023/01/24 | 1,514 | 1,534 | 1,492 | 1,530 | +18 | +1.2% | 21,400 |
| 2023/01/23 | 1,485 | 1,516 | 1,479 | 1,512 | +37 | +2.5% | 15,600 |
| 2023/01/20 | 1,453 | 1,478 | 1,449 | 1,475 | +21 | +1.4% | 10,800 |
501～
550
件表示中 / 6184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 | 179,600円 | +1.5% | +15.5% | 3.79% | 15.34倍 | 0.59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 |
| 藤井産 | 238,800円 | +7.6% | -6.9% | - | - | - |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| オプティマス | 30,900円 | +121.9% | -38.9% | 5.83% | 19.72倍 | 0.78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 |
| リックス | 271,600円 | +8.5% | +1.9% | 4.86% | 8.24倍 | 0.90倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 185,700円 | +9.4% | -19.6% | 5.12% | 9.87倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
