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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,684 | 1,716 | 1,684 | 1,701 | +5 | +0.3% | 47,800 |
| 2024/03/26 | 1,683 | 1,698 | 1,669 | 1,696 | +6 | +0.4% | 27,300 |
| 2024/03/25 | 1,689 | 1,709 | 1,681 | 1,690 | -16 | -0.9% | 36,000 |
| 2024/03/22 | 1,719 | 1,719 | 1,693 | 1,706 | -12 | -0.7% | 26,900 |
| 2024/03/21 | 1,705 | 1,724 | 1,702 | 1,718 | -5 | -0.3% | 30,600 |
| 2024/03/19 | 1,695 | 1,723 | 1,690 | 1,723 | +17 | +1% | 22,400 |
| 2024/03/18 | 1,711 | 1,718 | 1,702 | 1,706 | +1 | +0.1% | 14,600 |
| 2024/03/15 | 1,702 | 1,714 | 1,694 | 1,705 | +3 | +0.2% | 14,600 |
| 2024/03/14 | 1,696 | 1,709 | 1,688 | 1,702 | +6 | +0.4% | 12,700 |
| 2024/03/13 | 1,708 | 1,714 | 1,690 | 1,696 | -16 | -0.9% | 18,300 |
| 2024/03/12 | 1,695 | 1,713 | 1,671 | 1,712 | +13 | +0.8% | 20,500 |
| 2024/03/11 | 1,698 | 1,714 | 1,682 | 1,699 | -36 | -2.1% | 22,700 |
| 2024/03/08 | 1,708 | 1,760 | 1,708 | 1,735 | -7 | -0.4% | 38,000 |
| 2024/03/07 | 1,761 | 1,762 | 1,735 | 1,742 | -19 | -1.1% | 13,500 |
| 2024/03/06 | 1,765 | 1,772 | 1,742 | 1,761 | -6 | -0.3% | 24,800 |
| 2024/03/05 | 1,755 | 1,775 | 1,732 | 1,767 | +8 | +0.5% | 12,600 |
| 2024/03/04 | 1,787 | 1,796 | 1,756 | 1,759 | -28 | -1.6% | 12,600 |
| 2024/03/01 | 1,775 | 1,788 | 1,775 | 1,787 | +12 | +0.7% | 7,900 |
| 2024/02/29 | 1,765 | 1,785 | 1,763 | 1,775 | +13 | +0.7% | 8,100 |
| 2024/02/28 | 1,752 | 1,770 | 1,751 | 1,762 | +4 | +0.2% | 18,100 |
| 2024/02/27 | 1,765 | 1,772 | 1,753 | 1,758 | -7 | -0.4% | 12,200 |
| 2024/02/26 | 1,771 | 1,783 | 1,765 | 1,765 | +4 | +0.2% | 16,200 |
| 2024/02/22 | 1,740 | 1,768 | 1,740 | 1,761 | +21 | +1.2% | 9,400 |
| 2024/02/21 | 1,725 | 1,743 | 1,725 | 1,740 | +4 | +0.2% | 13,100 |
| 2024/02/20 | 1,760 | 1,760 | 1,733 | 1,736 | -25 | -1.4% | 16,500 |
| 2024/02/19 | 1,763 | 1,766 | 1,730 | 1,761 | +11 | +0.6% | 22,600 |
| 2024/02/16 | 1,768 | 1,777 | 1,746 | 1,750 | -4 | -0.2% | 18,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,742 | 1,754 | -7 | -0.4% | 15,300 |
| 2024/02/14 | 1,776 | 1,800 | 1,743 | 1,761 | -11 | -0.6% | 21,100 |
| 2024/02/13 | 1,777 | 1,789 | 1,756 | 1,772 | -5 | -0.3% | 21,700 |
| 2024/02/09 | 1,789 | 1,836 | 1,772 | 1,777 | -52 | -2.8% | 17,700 |
| 2024/02/08 | 1,846 | 1,846 | 1,808 | 1,829 | -36 | -1.9% | 24,000 |
| 2024/02/07 | 1,879 | 1,895 | 1,851 | 1,865 | -3 | -0.2% | 17,800 |
| 2024/02/06 | 1,860 | 1,878 | 1,860 | 1,868 | +11 | +0.6% | 16,700 |
| 2024/02/05 | 1,829 | 1,857 | 1,829 | 1,857 | +47 | +2.6% | 13,900 |
| 2024/02/02 | 1,800 | 1,813 | 1,788 | 1,810 | +17 | +0.9% | 16,400 |
| 2024/02/01 | 1,775 | 1,798 | 1,775 | 1,793 | +18 | +1% | 13,600 |
| 2024/01/31 | 1,741 | 1,777 | 1,740 | 1,775 | +31 | +1.8% | 17,700 |
| 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 |
251～
300
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
