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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,570 | 1,575 | 1,548 | 1,568 | -5 | -0.3% | 23,800 |
| 2024/04/25 | 1,557 | 1,576 | 1,550 | 1,573 | +16 | +1% | 22,600 |
| 2024/04/24 | 1,548 | 1,561 | 1,536 | 1,557 | +22 | +1.4% | 21,400 |
| 2024/04/23 | 1,550 | 1,550 | 1,526 | 1,535 | -5 | -0.3% | 15,700 |
| 2024/04/22 | 1,537 | 1,552 | 1,528 | 1,540 | +10 | +0.7% | 19,800 |
| 2024/04/19 | 1,550 | 1,550 | 1,519 | 1,530 | -23 | -1.5% | 32,500 |
| 2024/04/18 | 1,531 | 1,557 | 1,531 | 1,553 | +18 | +1.2% | 17,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,531 | 1,535 | -13 | -0.8% | 21,200 |
| 2024/04/16 | 1,572 | 1,572 | 1,547 | 1,548 | -32 | -2% | 23,800 |
| 2024/04/15 | 1,565 | 1,584 | 1,555 | 1,580 | +2 | +0.1% | 20,900 |
| 2024/04/12 | 1,593 | 1,599 | 1,577 | 1,578 | -20 | -1.3% | 23,200 |
| 2024/04/11 | 1,612 | 1,612 | 1,585 | 1,598 | -23 | -1.4% | 21,500 |
| 2024/04/10 | 1,604 | 1,625 | 1,600 | 1,621 | +11 | +0.7% | 16,800 |
| 2024/04/09 | 1,611 | 1,611 | 1,593 | 1,610 | +5 | +0.3% | 16,900 |
| 2024/04/08 | 1,599 | 1,607 | 1,594 | 1,605 | +1 | +0.1% | 18,400 |
| 2024/04/05 | 1,589 | 1,613 | 1,588 | 1,604 | -6 | -0.4% | 20,000 |
| 2024/04/04 | 1,609 | 1,617 | 1,586 | 1,610 | +1 | +0.1% | 29,900 |
| 2024/04/03 | 1,590 | 1,622 | 1,578 | 1,609 | +14 | +0.9% | 25,200 |
| 2024/04/02 | 1,613 | 1,624 | 1,590 | 1,595 | -22 | -1.4% | 29,800 |
| 2024/04/01 | 1,646 | 1,646 | 1,613 | 1,617 | -27 | -1.6% | 24,000 |
| 2024/03/29 | 1,645 | 1,649 | 1,630 | 1,644 | +7 | +0.4% | 16,100 |
| 2024/03/28 | 1,671 | 1,686 | 1,637 | 1,637 | -64 | -3.8% | 34,700 |
| 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 |
1～
50
件表示中 / 5947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 | 156,800円 | +11.5% | -24.9% | 3.83% | 24.48倍 | 0.57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 |
| ＳＰＫ | 203,200円 | +15.2% | +10.0% | 2.46% | 9.28倍 | 0.86倍 |
|
自動車用補修・車検部品の卸。建機組み付けも。連続増配期数は全上場会社中２位。好財務 |
| ナイス | 174,200円 | -2.7% | -39.4% | 2.87% | 5.14倍 | 0.41倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| 高 島 | 117,700円 | +18.0% | +23.8% | 5.10% | 4.27倍 | 0.99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 |
| 明治電機 | 159,700円 | +7.1% | +4.3% | 3.32% | 9.23倍 | 0.67倍 |
|
技術商社でＦＡエンジニアリング得意。トヨタ関連４割強。海外展開にも積極的。財務堅実 |
市場注目の銘柄
チャート関連のコラム
