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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,872 | 1,950 | 1,872 | 1,946 | +77 | +4.1% | 13,800 |
| 2025/03/05 | 1,850 | 1,890 | 1,850 | 1,869 | +31 | +1.7% | 12,300 |
| 2025/03/04 | 1,874 | 1,874 | 1,814 | 1,838 | -17 | -0.9% | 21,200 |
| 2025/03/03 | 1,891 | 1,906 | 1,800 | 1,855 | +4 | +0.2% | 42,600 |
| 2025/02/28 | 1,905 | 1,908 | 1,808 | 1,851 | -54 | -2.8% | 31,700 |
| 2025/02/27 | 1,853 | 1,905 | 1,853 | 1,905 | +52 | +2.8% | 9,400 |
| 2025/02/26 | 1,849 | 1,853 | 1,825 | 1,853 | +4 | +0.2% | 9,700 |
| 2025/02/25 | 1,862 | 1,870 | 1,845 | 1,849 | -38 | -2% | 17,700 |
| 2025/02/21 | 1,895 | 1,895 | 1,847 | 1,887 | -10 | -0.5% | 20,700 |
| 2025/02/20 | 1,968 | 1,968 | 1,895 | 1,897 | -62 | -3.2% | 15,600 |
| 2025/02/19 | 1,981 | 2,010 | 1,950 | 1,959 | -21 | -1.1% | 14,100 |
| 2025/02/18 | 1,987 | 2,004 | 1,979 | 1,980 | -7 | -0.4% | 12,900 |
| 2025/02/17 | 2,009 | 2,023 | 1,976 | 1,987 | -11 | -0.6% | 14,600 |
| 2025/02/14 | 2,014 | 2,034 | 1,990 | 1,998 | -16 | -0.8% | 9,400 |
| 2025/02/13 | 2,007 | 2,046 | 2,007 | 2,014 | +30 | +1.5% | 11,100 |
| 2025/02/12 | 1,930 | 2,006 | 1,930 | 1,984 | +73 | +3.8% | 12,600 |
| 2025/02/10 | 1,971 | 1,971 | 1,907 | 1,911 | -60 | -3% | 14,200 |
| 2025/02/07 | 1,967 | 2,001 | 1,963 | 1,971 | +11 | +0.6% | 7,500 |
| 2025/02/06 | 1,935 | 1,962 | 1,928 | 1,960 | +43 | +2.2% | 7,800 |
| 2025/02/05 | 1,956 | 1,960 | 1,912 | 1,917 | -39 | -2% | 13,000 |
| 2025/02/04 | 1,951 | 1,967 | 1,938 | 1,956 | +22 | +1.1% | 12,900 |
| 2025/02/03 | 2,000 | 2,050 | 1,934 | 1,934 | -76 | -3.8% | 15,200 |
| 2025/01/31 | 2,015 | 2,019 | 2,003 | 2,010 | -5 | -0.2% | 5,800 |
| 2025/01/30 | 2,008 | 2,025 | 2,003 | 2,015 | +7 | +0.3% | 8,700 |
| 2025/01/29 | 2,044 | 2,055 | 2,008 | 2,008 | -32 | -1.6% | 18,000 |
| 2025/01/28 | 2,031 | 2,050 | 2,012 | 2,040 | +29 | +1.4% | 16,200 |
| 2025/01/27 | 2,004 | 2,035 | 2,004 | 2,011 | +26 | +1.3% | 10,400 |
| 2025/01/24 | 1,988 | 2,002 | 1,970 | 1,985 | +9 | +0.5% | 15,000 |
| 2025/01/23 | 1,950 | 1,985 | 1,949 | 1,976 | +26 | +1.3% | 10,900 |
| 2025/01/22 | 1,935 | 1,958 | 1,935 | 1,950 | +15 | +0.8% | 13,100 |
| 2025/01/21 | 1,936 | 1,946 | 1,921 | 1,935 | -1 | -0.1% | 13,300 |
| 2025/01/20 | 1,943 | 1,956 | 1,923 | 1,936 | -7 | -0.4% | 12,300 |
| 2025/01/17 | 1,966 | 1,966 | 1,929 | 1,943 | -16 | -0.8% | 19,300 |
| 2025/01/16 | 1,977 | 1,981 | 1,948 | 1,959 | ±0 | ±0% | 17,500 |
| 2025/01/15 | 1,913 | 1,961 | 1,912 | 1,959 | +52 | +2.7% | 25,700 |
| 2025/01/14 | 1,885 | 1,917 | 1,883 | 1,907 | +19 | +1% | 21,700 |
| 2025/01/10 | 1,919 | 1,924 | 1,888 | 1,888 | -35 | -1.8% | 21,700 |
| 2025/01/09 | 1,956 | 1,956 | 1,923 | 1,923 | -30 | -1.5% | 16,100 |
| 2025/01/08 | 1,947 | 1,968 | 1,937 | 1,953 | -10 | -0.5% | 16,800 |
| 2025/01/07 | 1,975 | 1,985 | 1,937 | 1,963 | -11 | -0.6% | 14,300 |
| 2025/01/06 | 1,995 | 2,009 | 1,971 | 1,974 | -15 | -0.8% | 18,100 |
| 2024/12/30 | 2,023 | 2,049 | 1,989 | 1,989 | -18 | -0.9% | 5,400 |
| 2024/12/27 | 2,047 | 2,055 | 2,007 | 2,007 | -40 | -2% | 33,000 |
| 2024/12/26 | 1,968 | 2,047 | 1,968 | 2,047 | +77 | +3.9% | 18,200 |
| 2024/12/25 | 1,969 | 1,970 | 1,935 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/12/24 | 1,996 | 1,996 | 1,956 | 1,968 | -10 | -0.5% | 3,400 |
| 2024/12/23 | 1,971 | 1,998 | 1,941 | 1,978 | +13 | +0.7% | 18,300 |
| 2024/12/20 | 2,004 | 2,032 | 1,929 | 1,965 | -39 | -1.9% | 14,300 |
| 2024/12/19 | 2,014 | 2,027 | 1,996 | 2,004 | -10 | -0.5% | 9,100 |
| 2024/12/18 | 1,998 | 2,020 | 1,997 | 2,014 | +9 | +0.4% | 5,900 |
51～
100
件表示中 / 6205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 | 193,900円 | -1.3% | +1.6% | 3.82% | 15.81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 |
| ヨンキュウ | 212,300円 | - | - | - | - | 0.67倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| オプティマス | 33,800円 | +7.1% | +231.9% | 5.33% | 20.98倍 | 0.97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 |
| ＧＳＩクレオス | 201,500円 | +0.3% | +25.6% | 4.96% | 10.30倍 | 0.82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 |
| ナガホリ | 149,900円 | -2.1% | +15.4% | 0.67% | 57.48倍 | 1.77倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
市場注目の銘柄
チャート関連のコラム
