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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,772 | 1,807 | 1,756 | 1,796 | +13 | +0.7% | 15,600 |
| 2024/09/06 | 1,766 | 1,789 | 1,766 | 1,783 | +18 | +1% | 10,000 |
| 2024/09/05 | 1,766 | 1,782 | 1,740 | 1,765 | +1 | +0.1% | 14,900 |
| 2024/09/04 | 1,802 | 1,822 | 1,764 | 1,764 | -57 | -3.1% | 17,400 |
| 2024/09/03 | 1,821 | 1,831 | 1,812 | 1,821 | ±0 | ±0% | 7,100 |
| 2024/09/02 | 1,828 | 1,830 | 1,814 | 1,821 | -4 | -0.2% | 7,100 |
| 2024/08/30 | 1,813 | 1,825 | 1,801 | 1,825 | +12 | +0.7% | 4,200 |
| 2024/08/29 | 1,796 | 1,816 | 1,796 | 1,813 | +17 | +0.9% | 6,000 |
| 2024/08/28 | 1,807 | 1,807 | 1,792 | 1,796 | ±0 | ±0% | 2,100 |
| 2024/08/27 | 1,793 | 1,819 | 1,793 | 1,796 | +7 | +0.4% | 10,300 |
| 2024/08/26 | 1,822 | 1,822 | 1,784 | 1,789 | -28 | -1.5% | 8,800 |
| 2024/08/23 | 1,797 | 1,819 | 1,794 | 1,817 | +20 | +1.1% | 7,600 |
| 2024/08/22 | 1,805 | 1,805 | 1,780 | 1,797 | -8 | -0.4% | 3,600 |
| 2024/08/21 | 1,785 | 1,808 | 1,775 | 1,805 | +10 | +0.6% | 7,000 |
| 2024/08/20 | 1,781 | 1,796 | 1,772 | 1,795 | +24 | +1.4% | 7,800 |
| 2024/08/19 | 1,784 | 1,828 | 1,756 | 1,771 | -27 | -1.5% | 14,000 |
| 2024/08/16 | 1,743 | 1,805 | 1,731 | 1,798 | +72 | +4.2% | 12,700 |
| 2024/08/15 | 1,731 | 1,741 | 1,717 | 1,726 | +1 | +0.1% | 7,000 |
| 2024/08/14 | 1,714 | 1,725 | 1,701 | 1,725 | +11 | +0.6% | 6,500 |
| 2024/08/13 | 1,687 | 1,715 | 1,686 | 1,714 | +41 | +2.5% | 7,000 |
| 2024/08/09 | 1,687 | 1,688 | 1,651 | 1,673 | +26 | +1.6% | 18,300 |
| 2024/08/08 | 1,648 | 1,696 | 1,641 | 1,647 | -29 | -1.7% | 10,900 |
| 2024/08/07 | 1,688 | 1,716 | 1,643 | 1,676 | -12 | -0.7% | 13,300 |
| 2024/08/06 | 1,665 | 1,728 | 1,615 | 1,688 | +80 | +5% | 15,500 |
| 2024/08/05 | 1,711 | 1,734 | 1,555 | 1,608 | -159 | -9% | 39,800 |
| 2024/08/02 | 1,818 | 1,818 | 1,764 | 1,767 | -91 | -4.9% | 28,300 |
| 2024/08/01 | 1,894 | 1,895 | 1,858 | 1,858 | -76 | -3.9% | 14,700 |
| 2024/07/31 | 1,888 | 1,934 | 1,882 | 1,934 | +35 | +1.8% | 13,900 |
| 2024/07/30 | 1,919 | 1,926 | 1,889 | 1,899 | -20 | -1% | 12,100 |
| 2024/07/29 | 1,886 | 1,920 | 1,881 | 1,919 | +46 | +2.5% | 12,300 |
| 2024/07/26 | 1,890 | 1,893 | 1,873 | 1,873 | -17 | -0.9% | 4,700 |
| 2024/07/25 | 1,881 | 1,909 | 1,881 | 1,890 | -5 | -0.3% | 14,500 |
| 2024/07/24 | 1,924 | 1,938 | 1,895 | 1,895 | -28 | -1.5% | 8,800 |
| 2024/07/23 | 1,940 | 1,948 | 1,923 | 1,923 | +9 | +0.5% | 9,800 |
| 2024/07/22 | 1,933 | 1,940 | 1,913 | 1,914 | -23 | -1.2% | 16,300 |
| 2024/07/19 | 1,920 | 1,951 | 1,920 | 1,937 | -7 | -0.4% | 16,000 |
| 2024/07/18 | 1,936 | 1,957 | 1,911 | 1,944 | +8 | +0.4% | 22,600 |
| 2024/07/17 | 1,933 | 1,957 | 1,932 | 1,936 | +23 | +1.2% | 20,000 |
| 2024/07/16 | 1,873 | 1,938 | 1,873 | 1,913 | +58 | +3.1% | 21,200 |
| 2024/07/12 | 1,823 | 1,855 | 1,823 | 1,855 | +30 | +1.6% | 21,800 |
| 2024/07/11 | 1,798 | 1,825 | 1,788 | 1,825 | +44 | +2.5% | 27,700 |
| 2024/07/10 | 1,785 | 1,785 | 1,762 | 1,781 | -4 | -0.2% | 22,000 |
| 2024/07/09 | 1,790 | 1,797 | 1,765 | 1,785 | -5 | -0.3% | 13,400 |
| 2024/07/08 | 1,786 | 1,801 | 1,783 | 1,790 | +3 | +0.2% | 8,700 |
| 2024/07/05 | 1,822 | 1,822 | 1,781 | 1,787 | -35 | -1.9% | 9,300 |
| 2024/07/04 | 1,820 | 1,824 | 1,809 | 1,822 | +2 | +0.1% | 10,100 |
| 2024/07/03 | 1,810 | 1,824 | 1,804 | 1,820 | +8 | +0.4% | 12,700 |
| 2024/07/02 | 1,799 | 1,812 | 1,788 | 1,812 | +18 | +1% | 17,400 |
| 2024/07/01 | 1,797 | 1,800 | 1,787 | 1,794 | -3 | -0.2% | 11,700 |
| 2024/06/28 | 1,808 | 1,808 | 1,783 | 1,797 | -6 | -0.3% | 6,600 |
51～
100
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
