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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 1,375 | 1,383 | 1,354 | 1,360 | -19 | -1.4% | 45,600 |
| 2022/01/17 | 1,384 | 1,385 | 1,366 | 1,379 | -5 | -0.4% | 52,000 |
| 2022/01/14 | 1,393 | 1,393 | 1,371 | 1,384 | -6 | -0.4% | 68,100 |
| 2022/01/13 | 1,376 | 1,391 | 1,370 | 1,390 | +12 | +0.9% | 47,300 |
| 2022/01/12 | 1,345 | 1,380 | 1,345 | 1,378 | +30 | +2.2% | 62,000 |
| 2022/01/11 | 1,346 | 1,354 | 1,335 | 1,348 | +1 | +0.1% | 58,800 |
| 2022/01/07 | 1,345 | 1,352 | 1,322 | 1,347 | -6 | -0.4% | 65,500 |
| 2022/01/06 | 1,355 | 1,358 | 1,341 | 1,353 | -25 | -1.8% | 68,300 |
| 2022/01/05 | 1,390 | 1,395 | 1,364 | 1,378 | -8 | -0.6% | 60,600 |
| 2022/01/04 | 1,370 | 1,386 | 1,368 | 1,386 | +23 | +1.7% | 54,800 |
| 2021/12/30 | 1,360 | 1,371 | 1,343 | 1,363 | -17 | -1.2% | 33,700 |
| 2021/12/29 | 1,352 | 1,389 | 1,352 | 1,380 | +24 | +1.8% | 53,900 |
| 2021/12/28 | 1,331 | 1,356 | 1,328 | 1,356 | +28 | +2.1% | 26,500 |
| 2021/12/27 | 1,348 | 1,348 | 1,322 | 1,328 | -7 | -0.5% | 27,900 |
| 2021/12/24 | 1,350 | 1,353 | 1,330 | 1,335 | -18 | -1.3% | 19,000 |
| 2021/12/23 | 1,329 | 1,355 | 1,329 | 1,353 | +24 | +1.8% | 30,900 |
| 2021/12/22 | 1,333 | 1,334 | 1,315 | 1,329 | -6 | -0.4% | 52,800 |
| 2021/12/21 | 1,353 | 1,356 | 1,326 | 1,335 | -5 | -0.4% | 47,200 |
| 2021/12/20 | 1,388 | 1,388 | 1,340 | 1,340 | -54 | -3.9% | 51,000 |
| 2021/12/17 | 1,395 | 1,400 | 1,381 | 1,394 | -1 | -0.1% | 43,300 |
| 2021/12/16 | 1,417 | 1,417 | 1,390 | 1,395 | -18 | -1.3% | 45,200 |
| 2021/12/15 | 1,400 | 1,415 | 1,395 | 1,413 | +10 | +0.7% | 44,400 |
| 2021/12/14 | 1,411 | 1,422 | 1,395 | 1,403 | -15 | -1.1% | 45,100 |
| 2021/12/13 | 1,441 | 1,445 | 1,409 | 1,418 | -26 | -1.8% | 38,500 |
| 2021/12/10 | 1,446 | 1,449 | 1,435 | 1,444 | -20 | -1.4% | 43,000 |
| 2021/12/09 | 1,450 | 1,468 | 1,446 | 1,464 | +5 | +0.3% | 37,600 |
| 2021/12/08 | 1,458 | 1,460 | 1,410 | 1,459 | +2 | +0.1% | 57,900 |
| 2021/12/07 | 1,412 | 1,457 | 1,412 | 1,457 | +50 | +3.6% | 47,100 |
| 2021/12/06 | 1,436 | 1,439 | 1,403 | 1,407 | -40 | -2.8% | 49,100 |
| 2021/12/03 | 1,476 | 1,480 | 1,443 | 1,447 | -30 | -2% | 41,800 |
| 2021/12/02 | 1,444 | 1,488 | 1,444 | 1,477 | +11 | +0.8% | 34,500 |
| 2021/12/01 | 1,460 | 1,468 | 1,430 | 1,466 | -3 | -0.2% | 38,600 |
| 2021/11/30 | 1,473 | 1,485 | 1,448 | 1,469 | +13 | +0.9% | 36,000 |
| 2021/11/29 | 1,472 | 1,496 | 1,444 | 1,456 | -16 | -1.1% | 39,500 |
| 2021/11/26 | 1,532 | 1,532 | 1,466 | 1,472 | -60 | -3.9% | 25,000 |
| 2021/11/25 | 1,531 | 1,539 | 1,518 | 1,532 | +1 | +0.1% | 18,300 |
| 2021/11/24 | 1,545 | 1,546 | 1,524 | 1,531 | -14 | -0.9% | 21,200 |
| 2021/11/22 | 1,543 | 1,550 | 1,534 | 1,545 | -8 | -0.5% | 16,400 |
| 2021/11/19 | 1,533 | 1,555 | 1,533 | 1,553 | +4 | +0.3% | 19,200 |
| 2021/11/18 | 1,549 | 1,558 | 1,534 | 1,549 | -7 | -0.4% | 24,700 |
| 2021/11/17 | 1,580 | 1,580 | 1,556 | 1,556 | -27 | -1.7% | 19,600 |
| 2021/11/16 | 1,579 | 1,587 | 1,572 | 1,583 | ±0 | ±0% | 27,800 |
| 2021/11/15 | 1,565 | 1,583 | 1,550 | 1,583 | +27 | +1.7% | 48,500 |
| 2021/11/12 | 1,548 | 1,569 | 1,540 | 1,556 | +8 | +0.5% | 49,100 |
| 2021/11/11 | 1,600 | 1,628 | 1,533 | 1,548 | +58 | +3.9% | 87,600 |
| 2021/11/10 | 1,465 | 1,490 | 1,441 | 1,490 | +23 | +1.6% | 22,300 |
| 2021/11/09 | 1,462 | 1,467 | 1,453 | 1,467 | +7 | +0.5% | 15,000 |
| 2021/11/08 | 1,491 | 1,491 | 1,459 | 1,460 | -34 | -2.3% | 15,100 |
| 2021/11/05 | 1,499 | 1,501 | 1,479 | 1,494 | -11 | -0.7% | 20,600 |
| 2021/11/04 | 1,499 | 1,518 | 1,492 | 1,505 | +6 | +0.4% | 22,300 |
851～
900
件表示中 / 6239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 | 196,200円 | -1.3% | +1.6% | 3.77% | 15.88倍 | 0.64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 |
| 高 島 | 151,500円 | +16.4% | +28.5% | 5.94% | 13.61倍 | 1.08倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ＧＳＩクレオス | 205,200円 | +0.3% | +25.6% | 4.87% | 10.49倍 | 0.84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 |
| 白 銅 | 228,100円 | +14.1% | +8.9% | 4.12% | 11.01倍 | 1.09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 |
| アルファパチェ | 260,800円 | +10.8% | +14.1% | 1.34% | 25.94倍 | 4.18倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
