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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,702 | 1,742 | 1,698 | 1,706 | +4 | +0.2% | 4,900 |
| 2024/11/01 | 1,745 | 1,745 | 1,702 | 1,702 | -43 | -2.5% | 7,800 |
| 2024/10/31 | 1,700 | 1,747 | 1,699 | 1,745 | +45 | +2.6% | 20,100 |
| 2024/10/30 | 1,720 | 1,720 | 1,675 | 1,700 | -5 | -0.3% | 112,700 |
| 2024/10/29 | 1,721 | 1,721 | 1,696 | 1,705 | -16 | -0.9% | 11,200 |
| 2024/10/28 | 1,705 | 1,740 | 1,704 | 1,721 | +16 | +0.9% | 17,800 |
| 2024/10/25 | 1,744 | 1,759 | 1,705 | 1,705 | -22 | -1.3% | 11,200 |
| 2024/10/24 | 1,707 | 1,728 | 1,695 | 1,727 | +9 | +0.5% | 24,000 |
| 2024/10/23 | 1,710 | 1,735 | 1,704 | 1,718 | +3 | +0.2% | 12,800 |
| 2024/10/22 | 1,741 | 1,741 | 1,704 | 1,715 | -25 | -1.4% | 14,100 |
| 2024/10/21 | 1,742 | 1,742 | 1,711 | 1,740 | -8 | -0.5% | 11,900 |
| 2024/10/18 | 1,782 | 1,782 | 1,740 | 1,748 | -16 | -0.9% | 10,000 |
| 2024/10/17 | 1,769 | 1,771 | 1,756 | 1,764 | -5 | -0.3% | 3,600 |
| 2024/10/16 | 1,762 | 1,794 | 1,756 | 1,769 | -6 | -0.3% | 8,500 |
| 2024/10/15 | 1,788 | 1,800 | 1,775 | 1,775 | -5 | -0.3% | 7,600 |
| 2024/10/11 | 1,774 | 1,792 | 1,755 | 1,780 | +6 | +0.3% | 13,200 |
| 2024/10/10 | 1,783 | 1,788 | 1,743 | 1,774 | -8 | -0.4% | 10,700 |
| 2024/10/09 | 1,810 | 1,815 | 1,772 | 1,782 | -24 | -1.3% | 16,100 |
| 2024/10/08 | 1,817 | 1,819 | 1,786 | 1,806 | -19 | -1% | 12,100 |
| 2024/10/07 | 1,820 | 1,848 | 1,811 | 1,825 | +34 | +1.9% | 18,500 |
| 2024/10/04 | 1,780 | 1,806 | 1,780 | 1,791 | +21 | +1.2% | 10,100 |
| 2024/10/03 | 1,799 | 1,800 | 1,757 | 1,770 | +11 | +0.6% | 9,300 |
| 2024/10/02 | 1,745 | 1,786 | 1,745 | 1,759 | -8 | -0.5% | 16,400 |
| 2024/10/01 | 1,750 | 1,793 | 1,746 | 1,767 | +17 | +1% | 8,800 |
| 2024/09/30 | 1,803 | 1,834 | 1,750 | 1,750 | -91 | -4.9% | 15,500 |
| 2024/09/27 | 1,839 | 1,854 | 1,813 | 1,841 | -19 | -1% | 37,800 |
| 2024/09/26 | 1,813 | 1,860 | 1,808 | 1,860 | +59 | +3.3% | 128,800 |
| 2024/09/25 | 1,808 | 1,810 | 1,793 | 1,801 | -2 | -0.1% | 47,000 |
| 2024/09/24 | 1,808 | 1,809 | 1,791 | 1,803 | +10 | +0.6% | 53,600 |
| 2024/09/20 | 1,798 | 1,800 | 1,780 | 1,793 | +16 | +0.9% | 30,200 |
| 2024/09/19 | 1,819 | 1,819 | 1,777 | 1,777 | -21 | -1.2% | 32,500 |
| 2024/09/18 | 1,787 | 1,798 | 1,764 | 1,798 | +19 | +1.1% | 17,700 |
| 2024/09/17 | 1,804 | 1,804 | 1,751 | 1,779 | -8 | -0.4% | 23,600 |
| 2024/09/13 | 1,816 | 1,822 | 1,776 | 1,787 | +11 | +0.6% | 28,000 |
| 2024/09/12 | 1,752 | 1,782 | 1,752 | 1,776 | +47 | +2.7% | 12,200 |
| 2024/09/11 | 1,770 | 1,775 | 1,713 | 1,729 | -39 | -2.2% | 14,800 |
| 2024/09/10 | 1,804 | 1,804 | 1,762 | 1,768 | -28 | -1.6% | 11,800 |
| 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 |
101～
150
件表示中 / 6175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 | 167,900円 | +1.5% | +15.5% | 4.05% | 14.34倍 | 0.55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 |
| 白 銅 | 200,700円 | +12.0% | +12.4% | 4.24% | 10.64倍 | 0.98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 |
| ＧＳＩクレオス | 179,800円 | +9.4% | -19.6% | 5.28% | 9.55倍 | 0.76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 |
| ソーダニッカ | 91,900円 | -0.5% | -9.8% | 4.35% | 9.92倍 | 0.71倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 121,400円 | +4.3% | -0.2% | 6.59% | 12.95倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
