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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/14 | 1,785 | 1,788 | 1,765 | 1,774 | ±0 | ±0% | 11,600 |
| 2023/11/13 | 1,779 | 1,783 | 1,766 | 1,774 | +12 | +0.7% | 11,900 |
| 2023/11/10 | 1,805 | 1,805 | 1,744 | 1,762 | -43 | -2.4% | 26,500 |
| 2023/11/09 | 1,782 | 1,809 | 1,782 | 1,805 | +63 | +3.6% | 44,400 |
| 2023/11/08 | 1,778 | 1,778 | 1,722 | 1,742 | -49 | -2.7% | 17,800 |
| 2023/11/07 | 1,766 | 1,800 | 1,754 | 1,791 | +22 | +1.2% | 23,800 |
| 2023/11/06 | 1,750 | 1,772 | 1,744 | 1,769 | +32 | +1.8% | 25,700 |
| 2023/11/02 | 1,745 | 1,750 | 1,723 | 1,737 | -8 | -0.5% | 13,800 |
| 2023/11/01 | 1,721 | 1,746 | 1,719 | 1,745 | +35 | +2% | 25,900 |
| 2023/10/31 | 1,672 | 1,714 | 1,663 | 1,710 | +28 | +1.7% | 22,800 |
| 2023/10/30 | 1,701 | 1,702 | 1,672 | 1,682 | -19 | -1.1% | 83,400 |
| 2023/10/27 | 1,685 | 1,705 | 1,685 | 1,701 | +32 | +1.9% | 18,800 |
301～
350
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
