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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,456 | 1,465 | 1,440 | 1,454 | -1 | -0.1% | 16,400 |
| 2023/01/18 | 1,423 | 1,455 | 1,423 | 1,455 | +27 | +1.9% | 8,600 |
| 2023/01/17 | 1,426 | 1,442 | 1,425 | 1,428 | +2 | +0.1% | 5,500 |
| 2023/01/16 | 1,449 | 1,449 | 1,425 | 1,426 | -19 | -1.3% | 10,800 |
| 2023/01/13 | 1,450 | 1,456 | 1,436 | 1,445 | +8 | +0.6% | 15,500 |
| 2023/01/12 | 1,434 | 1,437 | 1,431 | 1,437 | +12 | +0.8% | 12,000 |
| 2023/01/11 | 1,420 | 1,427 | 1,416 | 1,425 | +17 | +1.2% | 11,100 |
| 2023/01/10 | 1,419 | 1,420 | 1,405 | 1,408 | +2 | +0.1% | 14,000 |
| 2023/01/06 | 1,379 | 1,409 | 1,379 | 1,406 | +27 | +2% | 8,200 |
| 2023/01/05 | 1,377 | 1,391 | 1,377 | 1,379 | +2 | +0.1% | 10,100 |
| 2023/01/04 | 1,407 | 1,407 | 1,377 | 1,377 | -26 | -1.9% | 5,900 |
| 2022/12/30 | 1,410 | 1,417 | 1,394 | 1,403 | -16 | -1.1% | 5,600 |
| 2022/12/29 | 1,404 | 1,419 | 1,390 | 1,419 | +13 | +0.9% | 9,900 |
| 2022/12/28 | 1,392 | 1,410 | 1,392 | 1,406 | +14 | +1% | 7,700 |
| 2022/12/27 | 1,387 | 1,392 | 1,383 | 1,392 | +14 | +1% | 3,600 |
| 2022/12/26 | 1,383 | 1,385 | 1,375 | 1,378 | +3 | +0.2% | 3,700 |
| 2022/12/23 | 1,384 | 1,384 | 1,375 | 1,375 | -9 | -0.7% | 8,300 |
| 2022/12/22 | 1,389 | 1,390 | 1,374 | 1,384 | +14 | +1% | 11,000 |
| 2022/12/21 | 1,389 | 1,389 | 1,355 | 1,370 | -15 | -1.1% | 27,500 |
| 2022/12/20 | 1,399 | 1,401 | 1,368 | 1,385 | -14 | -1% | 17,500 |
| 2022/12/19 | 1,382 | 1,408 | 1,382 | 1,399 | +17 | +1.2% | 8,300 |
| 2022/12/16 | 1,397 | 1,400 | 1,382 | 1,382 | -13 | -0.9% | 11,700 |
| 2022/12/15 | 1,404 | 1,404 | 1,384 | 1,395 | -5 | -0.4% | 5,800 |
| 2022/12/14 | 1,395 | 1,400 | 1,382 | 1,400 | +18 | +1.3% | 11,300 |
| 2022/12/13 | 1,389 | 1,397 | 1,382 | 1,382 | +6 | +0.4% | 8,700 |
| 2022/12/12 | 1,373 | 1,392 | 1,373 | 1,376 | -10 | -0.7% | 6,700 |
| 2022/12/09 | 1,363 | 1,386 | 1,363 | 1,386 | +18 | +1.3% | 7,900 |
| 2022/12/08 | 1,391 | 1,391 | 1,366 | 1,368 | -10 | -0.7% | 13,700 |
| 2022/12/07 | 1,372 | 1,385 | 1,363 | 1,378 | +12 | +0.9% | 8,500 |
| 2022/12/06 | 1,387 | 1,387 | 1,361 | 1,366 | -8 | -0.6% | 12,600 |
| 2022/12/05 | 1,376 | 1,387 | 1,374 | 1,374 | +7 | +0.5% | 6,200 |
| 2022/12/02 | 1,382 | 1,397 | 1,360 | 1,367 | -15 | -1.1% | 12,800 |
| 2022/12/01 | 1,401 | 1,412 | 1,382 | 1,382 | -17 | -1.2% | 10,800 |
| 2022/11/30 | 1,414 | 1,414 | 1,399 | 1,399 | -15 | -1.1% | 4,700 |
| 2022/11/29 | 1,441 | 1,443 | 1,414 | 1,414 | -41 | -2.8% | 10,000 |
| 2022/11/28 | 1,458 | 1,460 | 1,445 | 1,455 | -2 | -0.1% | 8,400 |
| 2022/11/25 | 1,465 | 1,465 | 1,453 | 1,457 | -4 | -0.3% | 4,800 |
| 2022/11/24 | 1,442 | 1,461 | 1,436 | 1,461 | +13 | +0.9% | 9,600 |
| 2022/11/22 | 1,420 | 1,448 | 1,420 | 1,448 | +12 | +0.8% | 19,200 |
| 2022/11/21 | 1,428 | 1,439 | 1,428 | 1,436 | +8 | +0.6% | 6,300 |
| 2022/11/18 | 1,420 | 1,439 | 1,420 | 1,428 | +5 | +0.4% | 7,600 |
| 2022/11/17 | 1,423 | 1,431 | 1,423 | 1,423 | +5 | +0.4% | 4,100 |
| 2022/11/16 | 1,440 | 1,440 | 1,418 | 1,418 | -22 | -1.5% | 6,400 |
| 2022/11/15 | 1,434 | 1,440 | 1,434 | 1,440 | +20 | +1.4% | 5,400 |
| 2022/11/14 | 1,440 | 1,440 | 1,420 | 1,420 | -17 | -1.2% | 6,900 |
| 2022/11/11 | 1,429 | 1,437 | 1,402 | 1,437 | +22 | +1.6% | 16,400 |
| 2022/11/10 | 1,426 | 1,426 | 1,406 | 1,415 | -7 | -0.5% | 8,600 |
| 2022/11/09 | 1,415 | 1,430 | 1,415 | 1,422 | -2 | -0.1% | 3,100 |
| 2022/11/08 | 1,425 | 1,429 | 1,418 | 1,424 | -1 | -0.1% | 6,300 |
| 2022/11/07 | 1,415 | 1,425 | 1,406 | 1,425 | +9 | +0.6% | 6,900 |
551～
600
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
