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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,431 | 1,431 | 1,412 | 1,416 | -4 | -0.3% | 4,000 |
| 2022/08/25 | 1,425 | 1,428 | 1,418 | 1,420 | +9 | +0.6% | 7,300 |
| 2022/08/24 | 1,411 | 1,419 | 1,411 | 1,411 | ±0 | ±0% | 5,900 |
| 2022/08/23 | 1,419 | 1,431 | 1,411 | 1,411 | -11 | -0.8% | 11,500 |
| 2022/08/22 | 1,422 | 1,436 | 1,421 | 1,422 | -7 | -0.5% | 12,700 |
| 2022/08/19 | 1,407 | 1,429 | 1,401 | 1,429 | +39 | +2.8% | 14,600 |
| 2022/08/18 | 1,399 | 1,400 | 1,388 | 1,390 | -9 | -0.6% | 5,700 |
| 2022/08/17 | 1,407 | 1,411 | 1,399 | 1,399 | +5 | +0.4% | 12,700 |
| 2022/08/16 | 1,408 | 1,408 | 1,386 | 1,394 | -2 | -0.1% | 5,100 |
| 2022/08/15 | 1,418 | 1,418 | 1,395 | 1,396 | -18 | -1.3% | 8,700 |
| 2022/08/12 | 1,388 | 1,415 | 1,385 | 1,414 | +39 | +2.8% | 19,700 |
| 2022/08/10 | 1,370 | 1,379 | 1,367 | 1,375 | -2 | -0.1% | 18,600 |
| 2022/08/09 | 1,398 | 1,398 | 1,375 | 1,377 | -20 | -1.4% | 9,800 |
| 2022/08/08 | 1,400 | 1,404 | 1,389 | 1,397 | -3 | -0.2% | 15,500 |
| 2022/08/05 | 1,378 | 1,400 | 1,370 | 1,400 | +17 | +1.2% | 21,500 |
| 2022/08/04 | 1,380 | 1,386 | 1,371 | 1,383 | ±0 | ±0% | 15,400 |
| 2022/08/03 | 1,379 | 1,384 | 1,372 | 1,383 | +4 | +0.3% | 15,200 |
| 2022/08/02 | 1,390 | 1,390 | 1,371 | 1,379 | -15 | -1.1% | 8,500 |
| 2022/08/01 | 1,384 | 1,396 | 1,382 | 1,394 | +12 | +0.9% | 14,300 |
| 2022/07/29 | 1,400 | 1,400 | 1,370 | 1,382 | -13 | -0.9% | 18,800 |
| 2022/07/28 | 1,391 | 1,399 | 1,373 | 1,395 | +6 | +0.4% | 22,000 |
| 2022/07/27 | 1,383 | 1,390 | 1,372 | 1,389 | +2 | +0.1% | 14,900 |
| 2022/07/26 | 1,383 | 1,392 | 1,380 | 1,387 | +5 | +0.4% | 7,900 |
| 2022/07/25 | 1,388 | 1,388 | 1,377 | 1,382 | ±0 | ±0% | 8,800 |
| 2022/07/22 | 1,378 | 1,386 | 1,369 | 1,382 | +5 | +0.4% | 9,800 |
| 2022/07/21 | 1,371 | 1,379 | 1,362 | 1,377 | -5 | -0.4% | 24,600 |
| 2022/07/20 | 1,376 | 1,385 | 1,368 | 1,382 | +13 | +0.9% | 19,100 |
| 2022/07/19 | 1,380 | 1,384 | 1,363 | 1,369 | -15 | -1.1% | 12,400 |
| 2022/07/15 | 1,391 | 1,394 | 1,378 | 1,384 | +2 | +0.1% | 27,300 |
| 2022/07/14 | 1,370 | 1,382 | 1,364 | 1,382 | +12 | +0.9% | 27,900 |
| 2022/07/13 | 1,364 | 1,375 | 1,362 | 1,370 | +17 | +1.3% | 19,000 |
| 2022/07/12 | 1,362 | 1,365 | 1,343 | 1,353 | -20 | -1.5% | 29,100 |
| 2022/07/11 | 1,364 | 1,377 | 1,364 | 1,373 | +22 | +1.6% | 35,300 |
| 2022/07/08 | 1,346 | 1,362 | 1,346 | 1,351 | +5 | +0.4% | 30,300 |
| 2022/07/07 | 1,348 | 1,358 | 1,337 | 1,346 | +2 | +0.1% | 21,300 |
| 2022/07/06 | 1,340 | 1,352 | 1,336 | 1,344 | +7 | +0.5% | 48,600 |
| 2022/07/05 | 1,336 | 1,339 | 1,329 | 1,337 | +11 | +0.8% | 17,300 |
| 2022/07/04 | 1,325 | 1,331 | 1,316 | 1,326 | +12 | +0.9% | 18,900 |
| 2022/07/01 | 1,302 | 1,319 | 1,302 | 1,314 | +12 | +0.9% | 30,100 |
| 2022/06/30 | 1,310 | 1,314 | 1,302 | 1,302 | -8 | -0.6% | 31,000 |
| 2022/06/29 | 1,324 | 1,324 | 1,309 | 1,310 | -14 | -1.1% | 27,600 |
| 2022/06/28 | 1,310 | 1,324 | 1,306 | 1,324 | +16 | +1.2% | 26,900 |
| 2022/06/27 | 1,324 | 1,324 | 1,300 | 1,308 | -4 | -0.3% | 20,200 |
| 2022/06/24 | 1,317 | 1,317 | 1,304 | 1,312 | -4 | -0.3% | 12,500 |
| 2022/06/23 | 1,308 | 1,319 | 1,308 | 1,316 | +5 | +0.4% | 21,400 |
| 2022/06/22 | 1,312 | 1,315 | 1,297 | 1,311 | +9 | +0.7% | 19,500 |
| 2022/06/21 | 1,296 | 1,314 | 1,294 | 1,302 | +13 | +1% | 53,600 |
| 2022/06/20 | 1,288 | 1,291 | 1,282 | 1,289 | +8 | +0.6% | 18,400 |
| 2022/06/17 | 1,274 | 1,287 | 1,266 | 1,281 | -7 | -0.5% | 26,800 |
| 2022/06/16 | 1,290 | 1,304 | 1,279 | 1,288 | +7 | +0.5% | 37,600 |
551～
600
件表示中 / 6088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 | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65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 |
| スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.39倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91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 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.90倍 | 1.37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
