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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,766 | 1,768 | 1,744 | 1,744 | -18 | -1% | 16,300 |
| 2024/01/29 | 1,757 | 1,775 | 1,757 | 1,762 | +8 | +0.5% | 12,700 |
| 2024/01/26 | 1,765 | 1,772 | 1,752 | 1,754 | -11 | -0.6% | 11,800 |
| 2024/01/25 | 1,757 | 1,769 | 1,753 | 1,765 | +12 | +0.7% | 14,000 |
| 2024/01/24 | 1,750 | 1,757 | 1,745 | 1,753 | +3 | +0.2% | 13,900 |
| 2024/01/23 | 1,760 | 1,767 | 1,745 | 1,750 | -6 | -0.3% | 30,300 |
| 2024/01/22 | 1,770 | 1,783 | 1,754 | 1,756 | -13 | -0.7% | 16,800 |
| 2024/01/19 | 1,784 | 1,787 | 1,767 | 1,769 | -5 | -0.3% | 12,100 |
| 2024/01/18 | 1,776 | 1,798 | 1,774 | 1,774 | -2 | -0.1% | 13,900 |
| 2024/01/17 | 1,807 | 1,824 | 1,776 | 1,776 | -31 | -1.7% | 16,000 |
| 2024/01/16 | 1,824 | 1,825 | 1,807 | 1,807 | -17 | -0.9% | 21,400 |
| 2024/01/15 | 1,836 | 1,853 | 1,824 | 1,824 | -10 | -0.5% | 31,200 |
| 2024/01/12 | 1,898 | 1,904 | 1,809 | 1,834 | -63 | -3.3% | 43,100 |
| 2024/01/11 | 1,904 | 1,911 | 1,891 | 1,897 | +3 | +0.2% | 21,500 |
| 2024/01/10 | 1,888 | 1,901 | 1,884 | 1,894 | +6 | +0.3% | 21,100 |
| 2024/01/09 | 1,871 | 1,899 | 1,871 | 1,888 | +22 | +1.2% | 24,300 |
| 2024/01/05 | 1,849 | 1,872 | 1,849 | 1,866 | +17 | +0.9% | 17,500 |
| 2024/01/04 | 1,827 | 1,850 | 1,815 | 1,849 | +22 | +1.2% | 18,900 |
| 2023/12/29 | 1,814 | 1,827 | 1,774 | 1,827 | +13 | +0.7% | 14,400 |
| 2023/12/28 | 1,805 | 1,826 | 1,803 | 1,814 | +6 | +0.3% | 22,100 |
| 2023/12/27 | 1,808 | 1,808 | 1,800 | 1,808 | ±0 | ±0% | 9,800 |
| 2023/12/26 | 1,793 | 1,830 | 1,793 | 1,808 | +12 | +0.7% | 22,600 |
| 2023/12/25 | 1,797 | 1,800 | 1,794 | 1,796 | ±0 | ±0% | 7,900 |
| 2023/12/22 | 1,778 | 1,800 | 1,778 | 1,796 | +18 | +1% | 16,000 |
| 2023/12/21 | 1,773 | 1,789 | 1,755 | 1,778 | -14 | -0.8% | 21,700 |
| 2023/12/20 | 1,780 | 1,799 | 1,780 | 1,792 | +15 | +0.8% | 17,100 |
| 2023/12/19 | 1,767 | 1,777 | 1,760 | 1,777 | +10 | +0.6% | 12,100 |
| 2023/12/18 | 1,762 | 1,767 | 1,742 | 1,767 | +5 | +0.3% | 13,700 |
| 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 |
201～
250
件表示中 / 6087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 | 192,000円 | +4.6% | +25.5% | 3.54% | 14.05倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
| 三共興 | 57,000円 | +3.4% | -19.5% | 4.74% | 10.37倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 明和産 | 64,000円 | +4.9% | -5.8% | 5.00% | 9.89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 | 744,000円 | -3.9% | -24.7% | 3.09% | 13.98倍 | 1.38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
