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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
