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 |
|---|---|---|---|---|---|---|---|
| 2023/11/20 | 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 |
| 2023/10/26 | 1,669 | 1,678 | 1,663 | 1,669 | +5 | +0.3% | 13,900 |
| 2023/10/25 | 1,658 | 1,676 | 1,656 | 1,664 | +15 | +0.9% | 16,800 |
| 2023/10/24 | 1,638 | 1,655 | 1,613 | 1,649 | +18 | +1.1% | 23,400 |
| 2023/10/23 | 1,637 | 1,644 | 1,625 | 1,631 | ±0 | ±0% | 17,700 |
| 2023/10/20 | 1,631 | 1,645 | 1,624 | 1,631 | ±0 | ±0% | 17,400 |
| 2023/10/19 | 1,640 | 1,648 | 1,631 | 1,631 | -9 | -0.5% | 16,200 |
| 2023/10/18 | 1,629 | 1,640 | 1,616 | 1,640 | +17 | +1% | 19,000 |
| 2023/10/17 | 1,630 | 1,651 | 1,619 | 1,623 | +14 | +0.9% | 23,000 |
| 2023/10/16 | 1,625 | 1,626 | 1,603 | 1,609 | -16 | -1% | 32,400 |
| 2023/10/13 | 1,653 | 1,654 | 1,625 | 1,625 | -34 | -2% | 35,700 |
| 2023/10/12 | 1,637 | 1,659 | 1,633 | 1,659 | +20 | +1.2% | 21,900 |
| 2023/10/11 | 1,651 | 1,658 | 1,633 | 1,639 | -9 | -0.5% | 35,000 |
| 2023/10/10 | 1,642 | 1,651 | 1,638 | 1,648 | +32 | +2% | 31,500 |
| 2023/10/06 | 1,616 | 1,627 | 1,608 | 1,616 | ±0 | ±0% | 23,400 |
| 2023/10/05 | 1,601 | 1,625 | 1,601 | 1,616 | +15 | +0.9% | 38,300 |
| 2023/10/04 | 1,610 | 1,615 | 1,596 | 1,601 | -26 | -1.6% | 25,700 |
| 2023/10/03 | 1,646 | 1,654 | 1,627 | 1,627 | -22 | -1.3% | 23,000 |
| 2023/10/02 | 1,645 | 1,678 | 1,645 | 1,649 | +1 | +0.1% | 23,400 |
| 2023/09/29 | 1,666 | 1,671 | 1,640 | 1,648 | -15 | -0.9% | 24,100 |
| 2023/09/28 | 1,680 | 1,700 | 1,658 | 1,663 | -55 | -3.2% | 55,300 |
| 2023/09/27 | 1,707 | 1,718 | 1,675 | 1,718 | +8 | +0.5% | 86,500 |
| 2023/09/26 | 1,711 | 1,713 | 1,688 | 1,710 | +7 | +0.4% | 58,000 |
| 2023/09/25 | 1,718 | 1,719 | 1,701 | 1,703 | -13 | -0.8% | 54,700 |
| 2023/09/22 | 1,724 | 1,724 | 1,708 | 1,716 | -2 | -0.1% | 31,000 |
| 2023/09/21 | 1,711 | 1,735 | 1,711 | 1,718 | +9 | +0.5% | 27,900 |
| 2023/09/20 | 1,731 | 1,731 | 1,709 | 1,709 | -21 | -1.2% | 25,400 |
| 2023/09/19 | 1,736 | 1,736 | 1,712 | 1,730 | +11 | +0.6% | 33,500 |
| 2023/09/15 | 1,717 | 1,728 | 1,708 | 1,719 | ±0 | ±0% | 35,000 |
| 2023/09/14 | 1,737 | 1,737 | 1,708 | 1,719 | -26 | -1.5% | 26,400 |
| 2023/09/13 | 1,734 | 1,745 | 1,724 | 1,745 | +7 | +0.4% | 11,200 |
| 2023/09/12 | 1,712 | 1,738 | 1,712 | 1,738 | +30 | +1.8% | 7,100 |
| 2023/09/11 | 1,713 | 1,719 | 1,690 | 1,708 | -5 | -0.3% | 20,000 |
| 2023/09/08 | 1,698 | 1,735 | 1,698 | 1,713 | -10 | -0.6% | 20,100 |
| 2023/09/07 | 1,766 | 1,766 | 1,713 | 1,723 | -65 | -3.6% | 22,300 |
401～
450
件表示中 / 6241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 | 198,200円 | -1.3% | +1.6% | 3.73% | 16.04倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| ナガホリ | 157,500円 | -2.1% | +15.4% | 0.63% | 60.39倍 | 1.86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 |
| ＧＳＩクレオス | 207,700円 | +0.3% | +25.6% | 4.81% | 10.62倍 | 0.85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 |
| 白 銅 | 230,000円 | +14.1% | +8.9% | 4.09% | 11.10倍 | 1.10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 |
| ソーダニッカ | 107,400円 | +8.2% | +7.8% | 3.72% | 10.63倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
