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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 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 |
| 2023/09/06 | 1,743 | 1,788 | 1,743 | 1,788 | +50 | +2.9% | 19,600 |
| 2023/09/05 | 1,710 | 1,738 | 1,699 | 1,738 | +28 | +1.6% | 23,100 |
| 2023/09/04 | 1,676 | 1,714 | 1,676 | 1,710 | +46 | +2.8% | 18,400 |
| 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 |
451～
500
件表示中 / 6258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 | 228,100円 | -1.3% | +1.6% | 3.24% | 14.37倍 | 0.75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 |
| 丸 文 | 110,000円 | -2.3% | -32.2% | 4.55% | 11.52倍 | 0.53倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| コーア商事Ｈ | 72,900円 | +5.5% | +5.3% | 2.19% | 9.97倍 | 1.16倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| ヨンキュウ | 244,700円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| シモジマ | 127,000円 | +4.7% | +15.0% | 4.25% | 11.88倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
