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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 1,418 | 1,428 | 1,406 | 1,416 | -5 | -0.4% | 19,400 |
| 2022/11/02 | 1,420 | 1,421 | 1,406 | 1,421 | +9 | +0.6% | 11,200 |
| 2022/11/01 | 1,438 | 1,440 | 1,407 | 1,412 | -26 | -1.8% | 7,900 |
| 2022/10/31 | 1,396 | 1,438 | 1,390 | 1,438 | +57 | +4.1% | 20,800 |
| 2022/10/28 | 1,401 | 1,426 | 1,381 | 1,381 | -32 | -2.3% | 79,900 |
| 2022/10/27 | 1,427 | 1,427 | 1,409 | 1,413 | -14 | -1% | 6,300 |
| 2022/10/26 | 1,406 | 1,427 | 1,396 | 1,427 | +21 | +1.5% | 9,700 |
| 2022/10/25 | 1,408 | 1,408 | 1,397 | 1,406 | +11 | +0.8% | 6,900 |
| 2022/10/24 | 1,422 | 1,422 | 1,390 | 1,395 | -9 | -0.6% | 2,200 |
| 2022/10/21 | 1,400 | 1,410 | 1,394 | 1,404 | -2 | -0.1% | 6,700 |
| 2022/10/20 | 1,400 | 1,415 | 1,396 | 1,406 | +3 | +0.2% | 9,300 |
| 2022/10/19 | 1,404 | 1,405 | 1,398 | 1,403 | -1 | -0.1% | 2,700 |
| 2022/10/18 | 1,415 | 1,415 | 1,401 | 1,404 | -4 | -0.3% | 8,100 |
| 2022/10/17 | 1,408 | 1,413 | 1,399 | 1,408 | -4 | -0.3% | 8,400 |
| 2022/10/14 | 1,404 | 1,416 | 1,400 | 1,412 | +21 | +1.5% | 13,700 |
| 2022/10/13 | 1,399 | 1,399 | 1,377 | 1,391 | -8 | -0.6% | 12,500 |
| 2022/10/12 | 1,405 | 1,405 | 1,364 | 1,399 | -2 | -0.1% | 18,400 |
| 2022/10/11 | 1,390 | 1,406 | 1,390 | 1,401 | -19 | -1.3% | 11,800 |
| 2022/10/07 | 1,410 | 1,428 | 1,410 | 1,420 | +6 | +0.4% | 17,200 |
| 2022/10/06 | 1,406 | 1,418 | 1,406 | 1,414 | +7 | +0.5% | 11,700 |
| 2022/10/05 | 1,397 | 1,425 | 1,393 | 1,407 | +14 | +1% | 21,400 |
| 2022/10/04 | 1,367 | 1,393 | 1,367 | 1,393 | +49 | +3.6% | 15,500 |
| 2022/10/03 | 1,325 | 1,349 | 1,325 | 1,344 | +13 | +1% | 11,300 |
| 2022/09/30 | 1,358 | 1,358 | 1,331 | 1,331 | -42 | -3.1% | 37,700 |
| 2022/09/29 | 1,327 | 1,373 | 1,324 | 1,373 | +27 | +2% | 35,100 |
| 2022/09/28 | 1,367 | 1,380 | 1,316 | 1,346 | -19 | -1.4% | 94,900 |
| 2022/09/27 | 1,398 | 1,412 | 1,365 | 1,365 | -36 | -2.6% | 55,800 |
| 2022/09/26 | 1,400 | 1,407 | 1,393 | 1,401 | -9 | -0.6% | 47,200 |
| 2022/09/22 | 1,410 | 1,424 | 1,402 | 1,410 | -3 | -0.2% | 76,800 |
| 2022/09/21 | 1,403 | 1,419 | 1,403 | 1,413 | -8 | -0.6% | 18,900 |
| 2022/09/20 | 1,404 | 1,424 | 1,403 | 1,421 | +21 | +1.5% | 22,700 |
| 2022/09/16 | 1,408 | 1,408 | 1,396 | 1,400 | -3 | -0.2% | 40,400 |
| 2022/09/15 | 1,403 | 1,410 | 1,399 | 1,403 | +5 | +0.4% | 11,800 |
| 2022/09/14 | 1,408 | 1,412 | 1,398 | 1,398 | -21 | -1.5% | 13,700 |
| 2022/09/13 | 1,406 | 1,419 | 1,396 | 1,419 | +19 | +1.4% | 8,900 |
| 2022/09/12 | 1,400 | 1,404 | 1,394 | 1,400 | +1 | +0.1% | 13,500 |
| 2022/09/09 | 1,395 | 1,404 | 1,392 | 1,399 | -4 | -0.3% | 22,600 |
| 2022/09/08 | 1,398 | 1,404 | 1,390 | 1,403 | +13 | +0.9% | 15,100 |
| 2022/09/07 | 1,388 | 1,396 | 1,387 | 1,390 | -1 | -0.1% | 15,000 |
| 2022/09/06 | 1,388 | 1,407 | 1,385 | 1,391 | +6 | +0.4% | 15,400 |
| 2022/09/05 | 1,400 | 1,401 | 1,383 | 1,385 | -18 | -1.3% | 11,900 |
| 2022/09/02 | 1,415 | 1,415 | 1,398 | 1,403 | -16 | -1.1% | 17,800 |
| 2022/09/01 | 1,416 | 1,428 | 1,416 | 1,419 | -13 | -0.9% | 13,100 |
| 2022/08/31 | 1,429 | 1,432 | 1,422 | 1,432 | +3 | +0.2% | 7,700 |
| 2022/08/30 | 1,417 | 1,429 | 1,414 | 1,429 | +19 | +1.3% | 4,900 |
| 2022/08/29 | 1,401 | 1,419 | 1,395 | 1,410 | -6 | -0.4% | 13,100 |
| 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 |
601～
650
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
