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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,279 | 1,292 | 1,279 | 1,281 | +2 | +0.2% | 25,300 |
| 2022/06/14 | 1,274 | 1,279 | 1,267 | 1,279 | -3 | -0.2% | 34,100 |
| 2022/06/13 | 1,287 | 1,295 | 1,282 | 1,282 | -10 | -0.8% | 43,800 |
| 2022/06/10 | 1,290 | 1,298 | 1,288 | 1,292 | -15 | -1.1% | 32,500 |
| 2022/06/09 | 1,299 | 1,307 | 1,295 | 1,307 | +4 | +0.3% | 36,300 |
| 2022/06/08 | 1,290 | 1,303 | 1,290 | 1,303 | +16 | +1.2% | 25,400 |
| 2022/06/07 | 1,279 | 1,292 | 1,277 | 1,287 | +12 | +0.9% | 25,400 |
| 2022/06/06 | 1,273 | 1,275 | 1,268 | 1,275 | -6 | -0.5% | 25,200 |
| 2022/06/03 | 1,287 | 1,290 | 1,278 | 1,281 | -6 | -0.5% | 25,700 |
| 2022/06/02 | 1,280 | 1,287 | 1,273 | 1,287 | -3 | -0.2% | 32,200 |
| 2022/06/01 | 1,274 | 1,293 | 1,263 | 1,290 | +14 | +1.1% | 30,300 |
| 2022/05/31 | 1,275 | 1,282 | 1,265 | 1,276 | +3 | +0.2% | 34,900 |
| 2022/05/30 | 1,259 | 1,279 | 1,259 | 1,273 | +15 | +1.2% | 39,100 |
| 2022/05/27 | 1,260 | 1,265 | 1,252 | 1,258 | +4 | +0.3% | 23,000 |
| 2022/05/26 | 1,245 | 1,265 | 1,245 | 1,254 | +11 | +0.9% | 21,700 |
| 2022/05/25 | 1,247 | 1,252 | 1,243 | 1,243 | -5 | -0.4% | 22,800 |
| 2022/05/24 | 1,265 | 1,268 | 1,246 | 1,248 | -16 | -1.3% | 26,600 |
| 2022/05/23 | 1,244 | 1,271 | 1,238 | 1,264 | +26 | +2.1% | 74,900 |
| 2022/05/20 | 1,230 | 1,241 | 1,230 | 1,238 | -6 | -0.5% | 28,500 |
| 2022/05/19 | 1,229 | 1,244 | 1,224 | 1,244 | -3 | -0.2% | 32,000 |
| 2022/05/18 | 1,255 | 1,257 | 1,231 | 1,247 | -8 | -0.6% | 37,400 |
| 2022/05/17 | 1,251 | 1,269 | 1,250 | 1,255 | +5 | +0.4% | 31,800 |
| 2022/05/16 | 1,271 | 1,271 | 1,236 | 1,250 | -20 | -1.6% | 40,400 |
| 2022/05/13 | 1,251 | 1,277 | 1,238 | 1,270 | +19 | +1.5% | 40,100 |
| 2022/05/12 | 1,260 | 1,271 | 1,251 | 1,251 | -23 | -1.8% | 31,700 |
| 2022/05/11 | 1,269 | 1,280 | 1,261 | 1,274 | +6 | +0.5% | 36,600 |
| 2022/05/10 | 1,270 | 1,290 | 1,266 | 1,268 | -7 | -0.5% | 37,800 |
| 2022/05/09 | 1,292 | 1,306 | 1,275 | 1,275 | -15 | -1.2% | 33,000 |
| 2022/05/06 | 1,305 | 1,312 | 1,290 | 1,290 | -1 | -0.1% | 34,900 |
| 2022/05/02 | 1,289 | 1,308 | 1,289 | 1,291 | +2 | +0.2% | 30,300 |
| 2022/04/28 | 1,256 | 1,301 | 1,256 | 1,289 | +33 | +2.6% | 31,600 |
| 2022/04/27 | 1,262 | 1,268 | 1,256 | 1,256 | -11 | -0.9% | 34,300 |
| 2022/04/26 | 1,270 | 1,283 | 1,267 | 1,267 | ±0 | ±0% | 22,500 |
| 2022/04/25 | 1,270 | 1,276 | 1,264 | 1,267 | -15 | -1.2% | 21,200 |
| 2022/04/22 | 1,283 | 1,286 | 1,275 | 1,282 | -5 | -0.4% | 14,100 |
| 2022/04/21 | 1,268 | 1,294 | 1,268 | 1,287 | +3 | +0.2% | 29,100 |
| 2022/04/20 | 1,283 | 1,300 | 1,283 | 1,284 | +17 | +1.3% | 24,200 |
| 2022/04/19 | 1,267 | 1,283 | 1,267 | 1,267 | ±0 | ±0% | 18,600 |
| 2022/04/18 | 1,265 | 1,282 | 1,257 | 1,267 | ±0 | ±0% | 20,100 |
| 2022/04/15 | 1,265 | 1,278 | 1,262 | 1,267 | -14 | -1.1% | 26,400 |
| 2022/04/14 | 1,281 | 1,293 | 1,277 | 1,281 | +12 | +0.9% | 17,500 |
| 2022/04/13 | 1,274 | 1,290 | 1,263 | 1,269 | +7 | +0.6% | 39,600 |
| 2022/04/12 | 1,257 | 1,267 | 1,254 | 1,262 | +1 | +0.1% | 21,500 |
| 2022/04/11 | 1,267 | 1,278 | 1,252 | 1,261 | -12 | -0.9% | 29,300 |
| 2022/04/08 | 1,273 | 1,279 | 1,266 | 1,273 | -3 | -0.2% | 39,500 |
| 2022/04/07 | 1,291 | 1,291 | 1,269 | 1,276 | -28 | -2.1% | 33,400 |
| 2022/04/06 | 1,312 | 1,315 | 1,302 | 1,304 | -8 | -0.6% | 14,200 |
| 2022/04/05 | 1,314 | 1,321 | 1,304 | 1,312 | ±0 | ±0% | 18,400 |
| 2022/04/04 | 1,312 | 1,334 | 1,311 | 1,312 | ±0 | ±0% | 19,300 |
| 2022/04/01 | 1,291 | 1,312 | 1,280 | 1,312 | +19 | +1.5% | 24,200 |
601～
650
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 | 1.38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% | 13.91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
