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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,320 | 1,322 | 1,286 | 1,293 | -33 | -2.5% | 19,100 |
| 2022/03/30 | 1,330 | 1,334 | 1,320 | 1,326 | -32 | -2.4% | 35,800 |
| 2022/03/29 | 1,339 | 1,362 | 1,336 | 1,358 | +10 | +0.7% | 40,000 |
| 2022/03/28 | 1,343 | 1,352 | 1,335 | 1,348 | +18 | +1.4% | 23,700 |
| 2022/03/25 | 1,349 | 1,355 | 1,330 | 1,330 | -14 | -1% | 26,700 |
| 2022/03/24 | 1,335 | 1,344 | 1,324 | 1,344 | -5 | -0.4% | 31,300 |
| 2022/03/23 | 1,342 | 1,352 | 1,338 | 1,349 | +17 | +1.3% | 28,700 |
| 2022/03/22 | 1,332 | 1,338 | 1,326 | 1,332 | +12 | +0.9% | 30,100 |
| 2022/03/18 | 1,304 | 1,320 | 1,299 | 1,320 | +9 | +0.7% | 30,300 |
| 2022/03/17 | 1,314 | 1,321 | 1,303 | 1,311 | +12 | +0.9% | 40,300 |
| 2022/03/16 | 1,305 | 1,305 | 1,283 | 1,299 | +6 | +0.5% | 38,500 |
| 2022/03/15 | 1,273 | 1,294 | 1,268 | 1,293 | +22 | +1.7% | 25,500 |
| 2022/03/14 | 1,270 | 1,279 | 1,266 | 1,271 | +5 | +0.4% | 23,000 |
| 2022/03/11 | 1,254 | 1,278 | 1,252 | 1,266 | -2 | -0.2% | 35,400 |
| 2022/03/10 | 1,256 | 1,274 | 1,245 | 1,268 | +51 | +4.2% | 37,300 |
| 2022/03/09 | 1,240 | 1,241 | 1,213 | 1,217 | -4 | -0.3% | 32,200 |
| 2022/03/08 | 1,239 | 1,247 | 1,210 | 1,221 | -23 | -1.8% | 49,700 |
| 2022/03/07 | 1,285 | 1,285 | 1,244 | 1,244 | -42 | -3.3% | 74,400 |
| 2022/03/04 | 1,300 | 1,304 | 1,284 | 1,286 | -17 | -1.3% | 46,800 |
| 2022/03/03 | 1,301 | 1,312 | 1,301 | 1,303 | +3 | +0.2% | 31,300 |
| 2022/03/02 | 1,320 | 1,320 | 1,300 | 1,300 | -27 | -2% | 35,900 |
| 2022/03/01 | 1,338 | 1,338 | 1,323 | 1,327 | +4 | +0.3% | 31,300 |
| 2022/02/28 | 1,326 | 1,332 | 1,317 | 1,323 | -3 | -0.2% | 35,800 |
| 2022/02/25 | 1,350 | 1,350 | 1,325 | 1,326 | -28 | -2.1% | 45,400 |
| 2022/02/24 | 1,340 | 1,354 | 1,330 | 1,354 | +17 | +1.3% | 37,200 |
| 2022/02/22 | 1,363 | 1,363 | 1,336 | 1,337 | -27 | -2% | 25,000 |
| 2022/02/21 | 1,353 | 1,367 | 1,351 | 1,364 | +4 | +0.3% | 14,600 |
| 2022/02/18 | 1,358 | 1,363 | 1,353 | 1,360 | -5 | -0.4% | 42,400 |
| 2022/02/17 | 1,363 | 1,372 | 1,361 | 1,365 | ±0 | ±0% | 17,000 |
| 2022/02/16 | 1,376 | 1,381 | 1,361 | 1,365 | +5 | +0.4% | 27,700 |
| 2022/02/15 | 1,377 | 1,377 | 1,356 | 1,360 | -12 | -0.9% | 42,900 |
| 2022/02/14 | 1,379 | 1,380 | 1,365 | 1,372 | -10 | -0.7% | 46,000 |
| 2022/02/10 | 1,382 | 1,409 | 1,379 | 1,382 | -62 | -4.3% | 52,000 |
| 2022/02/09 | 1,432 | 1,454 | 1,429 | 1,444 | +18 | +1.3% | 34,600 |
| 2022/02/08 | 1,424 | 1,442 | 1,421 | 1,426 | ±0 | ±0% | 19,000 |
| 2022/02/07 | 1,423 | 1,437 | 1,418 | 1,426 | +3 | +0.2% | 26,400 |
| 2022/02/04 | 1,423 | 1,431 | 1,410 | 1,423 | -7 | -0.5% | 24,700 |
| 2022/02/03 | 1,413 | 1,435 | 1,413 | 1,430 | +21 | +1.5% | 37,100 |
| 2022/02/02 | 1,383 | 1,412 | 1,383 | 1,409 | +28 | +2% | 41,900 |
| 2022/02/01 | 1,374 | 1,393 | 1,374 | 1,381 | +7 | +0.5% | 44,800 |
| 2022/01/31 | 1,349 | 1,377 | 1,346 | 1,374 | +26 | +1.9% | 26,400 |
| 2022/01/28 | 1,340 | 1,356 | 1,334 | 1,348 | +13 | +1% | 35,400 |
| 2022/01/27 | 1,340 | 1,355 | 1,330 | 1,335 | -4 | -0.3% | 37,600 |
| 2022/01/26 | 1,358 | 1,372 | 1,333 | 1,339 | -14 | -1% | 39,300 |
| 2022/01/25 | 1,364 | 1,366 | 1,339 | 1,353 | -6 | -0.4% | 25,300 |
| 2022/01/24 | 1,332 | 1,359 | 1,328 | 1,359 | +27 | +2% | 26,100 |
| 2022/01/21 | 1,348 | 1,348 | 1,324 | 1,332 | -17 | -1.3% | 32,800 |
| 2022/01/20 | 1,329 | 1,361 | 1,329 | 1,349 | +27 | +2% | 53,100 |
| 2022/01/19 | 1,347 | 1,347 | 1,319 | 1,322 | -38 | -2.8% | 67,200 |
| 2022/01/18 | 1,375 | 1,383 | 1,354 | 1,360 | -19 | -1.4% | 45,600 |
651～
700
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
