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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,629 | 1,675 | 1,629 | 1,664 | +38 | +2.3% | 20,200 |
| 2023/08/31 | 1,623 | 1,632 | 1,623 | 1,626 | +3 | +0.2% | 10,200 |
| 2023/08/30 | 1,618 | 1,630 | 1,613 | 1,623 | +9 | +0.6% | 15,500 |
| 2023/08/29 | 1,609 | 1,616 | 1,606 | 1,614 | +11 | +0.7% | 7,500 |
| 2023/08/28 | 1,590 | 1,610 | 1,590 | 1,603 | +9 | +0.6% | 13,800 |
| 2023/08/25 | 1,606 | 1,606 | 1,593 | 1,594 | -8 | -0.5% | 9,400 |
| 2023/08/24 | 1,608 | 1,608 | 1,595 | 1,602 | -5 | -0.3% | 9,800 |
| 2023/08/23 | 1,594 | 1,607 | 1,594 | 1,607 | +13 | +0.8% | 5,800 |
| 2023/08/22 | 1,603 | 1,603 | 1,587 | 1,594 | +11 | +0.7% | 4,800 |
| 2023/08/21 | 1,583 | 1,593 | 1,583 | 1,583 | +11 | +0.7% | 6,600 |
| 2023/08/18 | 1,574 | 1,582 | 1,564 | 1,572 | -6 | -0.4% | 9,300 |
| 2023/08/17 | 1,575 | 1,589 | 1,564 | 1,578 | +3 | +0.2% | 11,800 |
| 2023/08/16 | 1,591 | 1,595 | 1,572 | 1,575 | -16 | -1% | 12,100 |
| 2023/08/15 | 1,586 | 1,591 | 1,574 | 1,591 | +18 | +1.1% | 5,100 |
| 2023/08/14 | 1,568 | 1,582 | 1,568 | 1,573 | +11 | +0.7% | 8,600 |
| 2023/08/10 | 1,560 | 1,562 | 1,554 | 1,562 | +8 | +0.5% | 9,900 |
| 2023/08/09 | 1,542 | 1,560 | 1,541 | 1,554 | -31 | -2% | 15,500 |
| 2023/08/08 | 1,597 | 1,605 | 1,585 | 1,585 | -13 | -0.8% | 9,400 |
| 2023/08/07 | 1,569 | 1,598 | 1,555 | 1,598 | +41 | +2.6% | 14,600 |
| 2023/08/04 | 1,540 | 1,570 | 1,540 | 1,557 | +12 | +0.8% | 9,700 |
| 2023/08/03 | 1,580 | 1,582 | 1,544 | 1,545 | -37 | -2.3% | 18,800 |
| 2023/08/02 | 1,579 | 1,597 | 1,574 | 1,582 | -1 | -0.1% | 11,500 |
| 2023/08/01 | 1,604 | 1,604 | 1,577 | 1,583 | -13 | -0.8% | 6,400 |
| 2023/07/31 | 1,604 | 1,604 | 1,564 | 1,596 | +14 | +0.9% | 10,100 |
| 2023/07/28 | 1,571 | 1,585 | 1,562 | 1,582 | +11 | +0.7% | 14,200 |
| 2023/07/27 | 1,581 | 1,581 | 1,567 | 1,571 | -7 | -0.4% | 6,400 |
| 2023/07/26 | 1,584 | 1,589 | 1,577 | 1,578 | -4 | -0.3% | 5,000 |
| 2023/07/25 | 1,600 | 1,600 | 1,577 | 1,582 | -11 | -0.7% | 7,100 |
| 2023/07/24 | 1,581 | 1,594 | 1,578 | 1,593 | +11 | +0.7% | 5,500 |
| 2023/07/21 | 1,590 | 1,590 | 1,573 | 1,582 | -4 | -0.3% | 11,200 |
| 2023/07/20 | 1,598 | 1,600 | 1,571 | 1,586 | -10 | -0.6% | 12,500 |
| 2023/07/19 | 1,591 | 1,606 | 1,590 | 1,596 | +12 | +0.8% | 9,600 |
| 2023/07/18 | 1,546 | 1,598 | 1,546 | 1,584 | +26 | +1.7% | 17,500 |
| 2023/07/14 | 1,558 | 1,561 | 1,543 | 1,558 | +1 | +0.1% | 14,200 |
| 2023/07/13 | 1,555 | 1,560 | 1,544 | 1,557 | +16 | +1% | 13,400 |
| 2023/07/12 | 1,544 | 1,558 | 1,541 | 1,541 | -8 | -0.5% | 14,900 |
| 2023/07/11 | 1,569 | 1,572 | 1,549 | 1,549 | -5 | -0.3% | 19,800 |
| 2023/07/10 | 1,555 | 1,577 | 1,554 | 1,554 | -1 | -0.1% | 22,600 |
| 2023/07/07 | 1,552 | 1,578 | 1,542 | 1,555 | +2 | +0.1% | 15,500 |
| 2023/07/06 | 1,560 | 1,579 | 1,553 | 1,553 | -12 | -0.8% | 8,800 |
| 2023/07/05 | 1,563 | 1,577 | 1,563 | 1,565 | -12 | -0.8% | 11,200 |
| 2023/07/04 | 1,594 | 1,594 | 1,571 | 1,577 | -25 | -1.6% | 14,300 |
| 2023/07/03 | 1,591 | 1,617 | 1,591 | 1,602 | +11 | +0.7% | 4,100 |
| 2023/06/30 | 1,609 | 1,609 | 1,584 | 1,591 | -31 | -1.9% | 9,000 |
| 2023/06/29 | 1,620 | 1,626 | 1,607 | 1,622 | +10 | +0.6% | 10,800 |
| 2023/06/28 | 1,588 | 1,613 | 1,588 | 1,612 | +39 | +2.5% | 9,900 |
| 2023/06/27 | 1,583 | 1,583 | 1,565 | 1,573 | +4 | +0.3% | 6,500 |
| 2023/06/26 | 1,581 | 1,581 | 1,560 | 1,569 | +3 | +0.2% | 10,100 |
| 2023/06/23 | 1,592 | 1,594 | 1,555 | 1,566 | -27 | -1.7% | 12,000 |
| 2023/06/22 | 1,613 | 1,614 | 1,585 | 1,593 | -10 | -0.6% | 7,300 |
301～
350
件表示中 / 6088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 | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65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 |
| スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13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 |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91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 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37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
