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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,790 | 1,792 | 1,757 | 1,762 | -31 | -1.7% | 25,000 |
| 2023/12/14 | 1,812 | 1,812 | 1,786 | 1,793 | -19 | -1% | 16,900 |
| 2023/12/13 | 1,781 | 1,820 | 1,781 | 1,812 | +31 | +1.7% | 18,600 |
| 2023/12/12 | 1,801 | 1,801 | 1,777 | 1,781 | -20 | -1.1% | 11,000 |
| 2023/12/11 | 1,767 | 1,801 | 1,766 | 1,801 | +38 | +2.2% | 24,000 |
| 2023/12/08 | 1,788 | 1,795 | 1,753 | 1,763 | -25 | -1.4% | 28,500 |
| 2023/12/07 | 1,779 | 1,795 | 1,776 | 1,788 | -2 | -0.1% | 21,400 |
| 2023/12/06 | 1,780 | 1,798 | 1,776 | 1,790 | +12 | +0.7% | 17,900 |
| 2023/12/05 | 1,741 | 1,785 | 1,741 | 1,778 | +27 | +1.5% | 24,700 |
| 2023/12/04 | 1,747 | 1,755 | 1,731 | 1,751 | +4 | +0.2% | 16,900 |
| 2023/12/01 | 1,753 | 1,760 | 1,740 | 1,747 | -1 | -0.1% | 17,300 |
| 2023/11/30 | 1,750 | 1,754 | 1,744 | 1,748 | -1 | -0.1% | 12,000 |
| 2023/11/29 | 1,768 | 1,769 | 1,749 | 1,749 | -20 | -1.1% | 8,300 |
| 2023/11/28 | 1,750 | 1,769 | 1,730 | 1,769 | +19 | +1.1% | 17,400 |
| 2023/11/27 | 1,781 | 1,781 | 1,750 | 1,750 | -19 | -1.1% | 8,600 |
| 2023/11/24 | 1,750 | 1,772 | 1,750 | 1,769 | +24 | +1.4% | 12,800 |
| 2023/11/22 | 1,748 | 1,756 | 1,743 | 1,745 | +9 | +0.5% | 10,800 |
| 2023/11/21 | 1,729 | 1,747 | 1,720 | 1,736 | +7 | +0.4% | 12,600 |
| 2023/11/20 | 1,764 | 1,776 | 1,729 | 1,729 | -35 | -2% | 18,500 |
| 2023/11/17 | 1,742 | 1,764 | 1,742 | 1,764 | +22 | +1.3% | 13,800 |
| 2023/11/16 | 1,760 | 1,762 | 1,742 | 1,742 | -18 | -1% | 11,500 |
| 2023/11/15 | 1,775 | 1,778 | 1,754 | 1,760 | -14 | -0.8% | 13,200 |
| 2023/11/14 | 1,785 | 1,788 | 1,765 | 1,774 | ±0 | ±0% | 11,600 |
| 2023/11/13 | 1,779 | 1,783 | 1,766 | 1,774 | +12 | +0.7% | 11,900 |
| 2023/11/10 | 1,805 | 1,805 | 1,744 | 1,762 | -43 | -2.4% | 26,500 |
| 2023/11/09 | 1,782 | 1,809 | 1,782 | 1,805 | +63 | +3.6% | 44,400 |
| 2023/11/08 | 1,778 | 1,778 | 1,722 | 1,742 | -49 | -2.7% | 17,800 |
| 2023/11/07 | 1,766 | 1,800 | 1,754 | 1,791 | +22 | +1.2% | 23,800 |
| 2023/11/06 | 1,750 | 1,772 | 1,744 | 1,769 | +32 | +1.8% | 25,700 |
| 2023/11/02 | 1,745 | 1,750 | 1,723 | 1,737 | -8 | -0.5% | 13,800 |
| 2023/11/01 | 1,721 | 1,746 | 1,719 | 1,745 | +35 | +2% | 25,900 |
| 2023/10/31 | 1,672 | 1,714 | 1,663 | 1,710 | +28 | +1.7% | 22,800 |
| 2023/10/30 | 1,701 | 1,702 | 1,672 | 1,682 | -19 | -1.1% | 83,400 |
| 2023/10/27 | 1,685 | 1,705 | 1,685 | 1,701 | +32 | +1.9% | 18,800 |
| 2023/10/26 | 1,669 | 1,678 | 1,663 | 1,669 | +5 | +0.3% | 13,900 |
| 2023/10/25 | 1,658 | 1,676 | 1,656 | 1,664 | +15 | +0.9% | 16,800 |
| 2023/10/24 | 1,638 | 1,655 | 1,613 | 1,649 | +18 | +1.1% | 23,400 |
| 2023/10/23 | 1,637 | 1,644 | 1,625 | 1,631 | ±0 | ±0% | 17,700 |
| 2023/10/20 | 1,631 | 1,645 | 1,624 | 1,631 | ±0 | ±0% | 17,400 |
| 2023/10/19 | 1,640 | 1,648 | 1,631 | 1,631 | -9 | -0.5% | 16,200 |
| 2023/10/18 | 1,629 | 1,640 | 1,616 | 1,640 | +17 | +1% | 19,000 |
| 2023/10/17 | 1,630 | 1,651 | 1,619 | 1,623 | +14 | +0.9% | 23,000 |
| 2023/10/16 | 1,625 | 1,626 | 1,603 | 1,609 | -16 | -1% | 32,400 |
| 2023/10/13 | 1,653 | 1,654 | 1,625 | 1,625 | -34 | -2% | 35,700 |
| 2023/10/12 | 1,637 | 1,659 | 1,633 | 1,659 | +20 | +1.2% | 21,900 |
| 2023/10/11 | 1,651 | 1,658 | 1,633 | 1,639 | -9 | -0.5% | 35,000 |
| 2023/10/10 | 1,642 | 1,651 | 1,638 | 1,648 | +32 | +2% | 31,500 |
| 2023/10/06 | 1,616 | 1,627 | 1,608 | 1,616 | ±0 | ±0% | 23,400 |
| 2023/10/05 | 1,601 | 1,625 | 1,601 | 1,616 | +15 | +0.9% | 38,300 |
| 2023/10/04 | 1,610 | 1,615 | 1,596 | 1,601 | -26 | -1.6% | 25,700 |
101～
150
件表示中 / 5959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 | 166,300円 | +4.6% | +25.5% | 4.09% | 12.19倍 | 0.60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 |
| 西川計測 | 722,000円 | +12.8% | +44.3% | 3.74% | 10.62倍 | 1.52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％ |
| 極東貿 | 179,100円 | +4.2% | +0.9% | 3.91% | 18.40倍 | 0.86倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のＭ＆Ａに積極的 |
| ナガホリ | 133,200円 | -3.8% | -27.9% | 0.75% | 51.07倍 | 1.61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 |
| ナイス | 182,200円 | +5.4% | +1.6% | 3.57% | 6.72倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
市場注目の銘柄
チャート関連のコラム
