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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,600 | 1,610 | 1,593 | 1,603 | +8 | +0.5% | 9,100 |
| 2023/06/20 | 1,582 | 1,595 | 1,571 | 1,595 | +4 | +0.3% | 8,000 |
| 2023/06/19 | 1,609 | 1,609 | 1,577 | 1,591 | -3 | -0.2% | 9,600 |
| 2023/06/16 | 1,592 | 1,594 | 1,575 | 1,594 | +2 | +0.1% | 18,900 |
| 2023/06/15 | 1,609 | 1,609 | 1,592 | 1,592 | -7 | -0.4% | 11,000 |
| 2023/06/14 | 1,597 | 1,607 | 1,578 | 1,599 | +17 | +1.1% | 13,700 |
| 2023/06/13 | 1,580 | 1,588 | 1,575 | 1,582 | +17 | +1.1% | 12,700 |
| 2023/06/12 | 1,564 | 1,579 | 1,562 | 1,565 | +16 | +1% | 10,200 |
| 2023/06/09 | 1,540 | 1,553 | 1,531 | 1,549 | +20 | +1.3% | 15,600 |
| 2023/06/08 | 1,528 | 1,545 | 1,528 | 1,529 | +1 | +0.1% | 12,900 |
| 2023/06/07 | 1,536 | 1,545 | 1,527 | 1,528 | -7 | -0.5% | 12,600 |
| 2023/06/06 | 1,544 | 1,551 | 1,535 | 1,535 | -14 | -0.9% | 4,800 |
| 2023/06/05 | 1,555 | 1,569 | 1,545 | 1,549 | +24 | +1.6% | 8,700 |
| 2023/06/02 | 1,513 | 1,529 | 1,513 | 1,525 | +12 | +0.8% | 8,500 |
| 2023/06/01 | 1,540 | 1,551 | 1,508 | 1,513 | -16 | -1% | 13,500 |
| 2023/05/31 | 1,551 | 1,580 | 1,529 | 1,529 | -45 | -2.9% | 19,900 |
| 2023/05/30 | 1,587 | 1,587 | 1,569 | 1,574 | -13 | -0.8% | 13,000 |
| 2023/05/29 | 1,580 | 1,598 | 1,575 | 1,587 | +15 | +1% | 5,900 |
| 2023/05/26 | 1,591 | 1,600 | 1,571 | 1,572 | -32 | -2% | 8,600 |
| 2023/05/25 | 1,598 | 1,610 | 1,578 | 1,604 | +4 | +0.3% | 16,800 |
| 2023/05/24 | 1,589 | 1,603 | 1,562 | 1,600 | +11 | +0.7% | 15,500 |
| 2023/05/23 | 1,645 | 1,645 | 1,573 | 1,589 | -52 | -3.2% | 16,500 |
| 2023/05/22 | 1,611 | 1,644 | 1,605 | 1,641 | +30 | +1.9% | 15,100 |
| 2023/05/19 | 1,620 | 1,620 | 1,606 | 1,611 | +4 | +0.2% | 6,000 |
| 2023/05/18 | 1,589 | 1,614 | 1,588 | 1,607 | +26 | +1.6% | 16,000 |
| 2023/05/17 | 1,580 | 1,590 | 1,568 | 1,581 | +3 | +0.2% | 8,500 |
| 2023/05/16 | 1,571 | 1,584 | 1,553 | 1,578 | +19 | +1.2% | 11,700 |
| 2023/05/15 | 1,548 | 1,560 | 1,539 | 1,559 | +11 | +0.7% | 10,200 |
| 2023/05/12 | 1,540 | 1,588 | 1,530 | 1,548 | -92 | -5.6% | 34,900 |
| 2023/05/11 | 1,638 | 1,643 | 1,628 | 1,640 | +5 | +0.3% | 5,700 |
| 2023/05/10 | 1,638 | 1,641 | 1,622 | 1,635 | -8 | -0.5% | 5,400 |
| 2023/05/09 | 1,620 | 1,643 | 1,620 | 1,643 | +24 | +1.5% | 6,800 |
| 2023/05/08 | 1,637 | 1,644 | 1,614 | 1,619 | -21 | -1.3% | 7,500 |
| 2023/05/02 | 1,636 | 1,641 | 1,611 | 1,640 | +4 | +0.2% | 8,900 |
| 2023/05/01 | 1,600 | 1,639 | 1,596 | 1,636 | +36 | +2.3% | 29,500 |
| 2023/04/28 | 1,570 | 1,600 | 1,570 | 1,600 | +46 | +3% | 11,200 |
| 2023/04/27 | 1,576 | 1,594 | 1,554 | 1,554 | -22 | -1.4% | 17,400 |
| 2023/04/26 | 1,590 | 1,595 | 1,576 | 1,576 | -14 | -0.9% | 5,000 |
| 2023/04/25 | 1,576 | 1,599 | 1,576 | 1,590 | +14 | +0.9% | 18,900 |
| 2023/04/24 | 1,578 | 1,595 | 1,569 | 1,576 | -4 | -0.3% | 12,000 |
| 2023/04/21 | 1,585 | 1,591 | 1,572 | 1,580 | -7 | -0.4% | 8,800 |
| 2023/04/20 | 1,588 | 1,594 | 1,579 | 1,587 | -4 | -0.3% | 4,600 |
| 2023/04/19 | 1,591 | 1,592 | 1,571 | 1,591 | -12 | -0.7% | 6,700 |
| 2023/04/18 | 1,591 | 1,607 | 1,591 | 1,603 | +13 | +0.8% | 9,200 |
| 2023/04/17 | 1,584 | 1,592 | 1,572 | 1,590 | -2 | -0.1% | 8,600 |
| 2023/04/14 | 1,590 | 1,592 | 1,578 | 1,592 | +3 | +0.2% | 7,400 |
| 2023/04/13 | 1,595 | 1,595 | 1,579 | 1,589 | -3 | -0.2% | 7,500 |
| 2023/04/12 | 1,577 | 1,598 | 1,576 | 1,592 | +27 | +1.7% | 8,600 |
| 2023/04/11 | 1,565 | 1,569 | 1,552 | 1,565 | +15 | +1% | 10,600 |
| 2023/04/10 | 1,563 | 1,567 | 1,535 | 1,550 | -5 | -0.3% | 12,700 |
501～
550
件表示中 / 6238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 | 195,800円 | -1.3% | +1.6% | 3.78% | 15.85倍 | 0.64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 | 228,900円 | +14.1% | +8.9% | 4.11% | 11.05倍 | 1.09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 |
| 高 島 | 150,900円 | +16.4% | +28.5% | 5.96% | 13.55倍 | 1.08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 |
| ＧＳＩクレオス | 203,400円 | +0.3% | +25.6% | 4.92% | 10.40倍 | 0.83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 |
| 日電計 | 210,900円 | +2.3% | -4.9% | 4.27% | 7.94倍 | 0.80倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
