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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 1,428 | 1,439 | 1,428 | 1,436 | +8 | +0.6% | 6,300 |
| 2022/11/18 | 1,420 | 1,439 | 1,420 | 1,428 | +5 | +0.4% | 7,600 |
| 2022/11/17 | 1,423 | 1,431 | 1,423 | 1,423 | +5 | +0.4% | 4,100 |
| 2022/11/16 | 1,440 | 1,440 | 1,418 | 1,418 | -22 | -1.5% | 6,400 |
| 2022/11/15 | 1,434 | 1,440 | 1,434 | 1,440 | +20 | +1.4% | 5,400 |
| 2022/11/14 | 1,440 | 1,440 | 1,420 | 1,420 | -17 | -1.2% | 6,900 |
| 2022/11/11 | 1,429 | 1,437 | 1,402 | 1,437 | +22 | +1.6% | 16,400 |
| 2022/11/10 | 1,426 | 1,426 | 1,406 | 1,415 | -7 | -0.5% | 8,600 |
| 2022/11/09 | 1,415 | 1,430 | 1,415 | 1,422 | -2 | -0.1% | 3,100 |
| 2022/11/08 | 1,425 | 1,429 | 1,418 | 1,424 | -1 | -0.1% | 6,300 |
| 2022/11/07 | 1,415 | 1,425 | 1,406 | 1,425 | +9 | +0.6% | 6,900 |
| 2022/11/04 | 1,418 | 1,428 | 1,406 | 1,416 | -5 | -0.4% | 19,400 |
| 2022/11/02 | 1,420 | 1,421 | 1,406 | 1,421 | +9 | +0.6% | 11,200 |
| 2022/11/01 | 1,438 | 1,440 | 1,407 | 1,412 | -26 | -1.8% | 7,900 |
| 2022/10/31 | 1,396 | 1,438 | 1,390 | 1,438 | +57 | +4.1% | 20,800 |
| 2022/10/28 | 1,401 | 1,426 | 1,381 | 1,381 | -32 | -2.3% | 79,900 |
| 2022/10/27 | 1,427 | 1,427 | 1,409 | 1,413 | -14 | -1% | 6,300 |
| 2022/10/26 | 1,406 | 1,427 | 1,396 | 1,427 | +21 | +1.5% | 9,700 |
| 2022/10/25 | 1,408 | 1,408 | 1,397 | 1,406 | +11 | +0.8% | 6,900 |
| 2022/10/24 | 1,422 | 1,422 | 1,390 | 1,395 | -9 | -0.6% | 2,200 |
| 2022/10/21 | 1,400 | 1,410 | 1,394 | 1,404 | -2 | -0.1% | 6,700 |
| 2022/10/20 | 1,400 | 1,415 | 1,396 | 1,406 | +3 | +0.2% | 9,300 |
| 2022/10/19 | 1,404 | 1,405 | 1,398 | 1,403 | -1 | -0.1% | 2,700 |
| 2022/10/18 | 1,415 | 1,415 | 1,401 | 1,404 | -4 | -0.3% | 8,100 |
| 2022/10/17 | 1,408 | 1,413 | 1,399 | 1,408 | -4 | -0.3% | 8,400 |
| 2022/10/14 | 1,404 | 1,416 | 1,400 | 1,412 | +21 | +1.5% | 13,700 |
| 2022/10/13 | 1,399 | 1,399 | 1,377 | 1,391 | -8 | -0.6% | 12,500 |
| 2022/10/12 | 1,405 | 1,405 | 1,364 | 1,399 | -2 | -0.1% | 18,400 |
| 2022/10/11 | 1,390 | 1,406 | 1,390 | 1,401 | -19 | -1.3% | 11,800 |
| 2022/10/07 | 1,410 | 1,428 | 1,410 | 1,420 | +6 | +0.4% | 17,200 |
| 2022/10/06 | 1,406 | 1,418 | 1,406 | 1,414 | +7 | +0.5% | 11,700 |
| 2022/10/05 | 1,397 | 1,425 | 1,393 | 1,407 | +14 | +1% | 21,400 |
| 2022/10/04 | 1,367 | 1,393 | 1,367 | 1,393 | +49 | +3.6% | 15,500 |
| 2022/10/03 | 1,325 | 1,349 | 1,325 | 1,344 | +13 | +1% | 11,300 |
| 2022/09/30 | 1,358 | 1,358 | 1,331 | 1,331 | -42 | -3.1% | 37,700 |
| 2022/09/29 | 1,327 | 1,373 | 1,324 | 1,373 | +27 | +2% | 35,100 |
| 2022/09/28 | 1,367 | 1,380 | 1,316 | 1,346 | -19 | -1.4% | 94,900 |
| 2022/09/27 | 1,398 | 1,412 | 1,365 | 1,365 | -36 | -2.6% | 55,800 |
| 2022/09/26 | 1,400 | 1,407 | 1,393 | 1,401 | -9 | -0.6% | 47,200 |
| 2022/09/22 | 1,410 | 1,424 | 1,402 | 1,410 | -3 | -0.2% | 76,800 |
| 2022/09/21 | 1,403 | 1,419 | 1,403 | 1,413 | -8 | -0.6% | 18,900 |
| 2022/09/20 | 1,404 | 1,424 | 1,403 | 1,421 | +21 | +1.5% | 22,700 |
| 2022/09/16 | 1,408 | 1,408 | 1,396 | 1,400 | -3 | -0.2% | 40,400 |
| 2022/09/15 | 1,403 | 1,410 | 1,399 | 1,403 | +5 | +0.4% | 11,800 |
| 2022/09/14 | 1,408 | 1,412 | 1,398 | 1,398 | -21 | -1.5% | 13,700 |
| 2022/09/13 | 1,406 | 1,419 | 1,396 | 1,419 | +19 | +1.4% | 8,900 |
| 2022/09/12 | 1,400 | 1,404 | 1,394 | 1,400 | +1 | +0.1% | 13,500 |
| 2022/09/09 | 1,395 | 1,404 | 1,392 | 1,399 | -4 | -0.3% | 22,600 |
| 2022/09/08 | 1,398 | 1,404 | 1,390 | 1,403 | +13 | +0.9% | 15,100 |
| 2022/09/07 | 1,388 | 1,396 | 1,387 | 1,390 | -1 | -0.1% | 15,000 |
601～
650
件表示中 / 6195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 | 197,100円 | +1.5% | +15.5% | 3.45% | 16.84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 |
| 橋本総ＨＤ | 123,800円 | +2.8% | +4.0% | 3.88% | 9.15倍 | 0.76倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ヨンキュウ | 213,500円 | +1.9% | +5.2% | 0.94% | 14.52倍 | 0.69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 |
| スズデン | 177,100円 | -2.6% | -23.0% | 5.03% | 16.03倍 | 1.35倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 丸 文 | 91,900円 | -11.2% | +6.6% | 5.66% | 5.79倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
