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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,987 | 2,004 | 1,979 | 1,980 | -7 | -0.4% | 12,900 |
| 2025/02/17 | 2,009 | 2,023 | 1,976 | 1,987 | -11 | -0.6% | 14,600 |
| 2025/02/14 | 2,014 | 2,034 | 1,990 | 1,998 | -16 | -0.8% | 9,400 |
| 2025/02/13 | 2,007 | 2,046 | 2,007 | 2,014 | +30 | +1.5% | 11,100 |
| 2025/02/12 | 1,930 | 2,006 | 1,930 | 1,984 | +73 | +3.8% | 12,600 |
| 2025/02/10 | 1,971 | 1,971 | 1,907 | 1,911 | -60 | -3% | 14,200 |
| 2025/02/07 | 1,967 | 2,001 | 1,963 | 1,971 | +11 | +0.6% | 7,500 |
| 2025/02/06 | 1,935 | 1,962 | 1,928 | 1,960 | +43 | +2.2% | 7,800 |
| 2025/02/05 | 1,956 | 1,960 | 1,912 | 1,917 | -39 | -2% | 13,000 |
| 2025/02/04 | 1,951 | 1,967 | 1,938 | 1,956 | +22 | +1.1% | 12,900 |
| 2025/02/03 | 2,000 | 2,050 | 1,934 | 1,934 | -76 | -3.8% | 15,200 |
| 2025/01/31 | 2,015 | 2,019 | 2,003 | 2,010 | -5 | -0.2% | 5,800 |
| 2025/01/30 | 2,008 | 2,025 | 2,003 | 2,015 | +7 | +0.3% | 8,700 |
| 2025/01/29 | 2,044 | 2,055 | 2,008 | 2,008 | -32 | -1.6% | 18,000 |
| 2025/01/28 | 2,031 | 2,050 | 2,012 | 2,040 | +29 | +1.4% | 16,200 |
| 2025/01/27 | 2,004 | 2,035 | 2,004 | 2,011 | +26 | +1.3% | 10,400 |
| 2025/01/24 | 1,988 | 2,002 | 1,970 | 1,985 | +9 | +0.5% | 15,000 |
| 2025/01/23 | 1,950 | 1,985 | 1,949 | 1,976 | +26 | +1.3% | 10,900 |
| 2025/01/22 | 1,935 | 1,958 | 1,935 | 1,950 | +15 | +0.8% | 13,100 |
| 2025/01/21 | 1,936 | 1,946 | 1,921 | 1,935 | -1 | -0.1% | 13,300 |
| 2025/01/20 | 1,943 | 1,956 | 1,923 | 1,936 | -7 | -0.4% | 12,300 |
| 2025/01/17 | 1,966 | 1,966 | 1,929 | 1,943 | -16 | -0.8% | 19,300 |
| 2025/01/16 | 1,977 | 1,981 | 1,948 | 1,959 | ±0 | ±0% | 17,500 |
| 2025/01/15 | 1,913 | 1,961 | 1,912 | 1,959 | +52 | +2.7% | 25,700 |
| 2025/01/14 | 1,885 | 1,917 | 1,883 | 1,907 | +19 | +1% | 21,700 |
| 2025/01/10 | 1,919 | 1,924 | 1,888 | 1,888 | -35 | -1.8% | 21,700 |
| 2025/01/09 | 1,956 | 1,956 | 1,923 | 1,923 | -30 | -1.5% | 16,100 |
| 2025/01/08 | 1,947 | 1,968 | 1,937 | 1,953 | -10 | -0.5% | 16,800 |
| 2025/01/07 | 1,975 | 1,985 | 1,937 | 1,963 | -11 | -0.6% | 14,300 |
| 2025/01/06 | 1,995 | 2,009 | 1,971 | 1,974 | -15 | -0.8% | 18,100 |
| 2024/12/30 | 2,023 | 2,049 | 1,989 | 1,989 | -18 | -0.9% | 5,400 |
| 2024/12/27 | 2,047 | 2,055 | 2,007 | 2,007 | -40 | -2% | 33,000 |
| 2024/12/26 | 1,968 | 2,047 | 1,968 | 2,047 | +77 | +3.9% | 18,200 |
| 2024/12/25 | 1,969 | 1,970 | 1,935 | 1,970 | +2 | +0.1% | 6,000 |
| 2024/12/24 | 1,996 | 1,996 | 1,956 | 1,968 | -10 | -0.5% | 3,400 |
| 2024/12/23 | 1,971 | 1,998 | 1,941 | 1,978 | +13 | +0.7% | 18,300 |
| 2024/12/20 | 2,004 | 2,032 | 1,929 | 1,965 | -39 | -1.9% | 14,300 |
| 2024/12/19 | 2,014 | 2,027 | 1,996 | 2,004 | -10 | -0.5% | 9,100 |
| 2024/12/18 | 1,998 | 2,020 | 1,997 | 2,014 | +9 | +0.4% | 5,900 |
| 2024/12/17 | 1,994 | 2,015 | 1,994 | 2,005 | +11 | +0.6% | 8,000 |
| 2024/12/16 | 2,033 | 2,062 | 1,982 | 1,994 | -26 | -1.3% | 24,200 |
| 2024/12/13 | 2,092 | 2,123 | 1,977 | 2,020 | -85 | -4% | 47,400 |
| 2024/12/12 | 2,035 | 2,117 | 2,024 | 2,105 | +81 | +4% | 22,300 |
| 2024/12/11 | 2,014 | 2,035 | 2,006 | 2,024 | +10 | +0.5% | 15,200 |
| 2024/12/10 | 2,010 | 2,019 | 1,981 | 2,014 | +22 | +1.1% | 17,400 |
| 2024/12/09 | 1,997 | 2,013 | 1,970 | 1,992 | +14 | +0.7% | 30,700 |
| 2024/12/06 | 1,964 | 1,993 | 1,964 | 1,978 | +34 | +1.7% | 12,700 |
| 2024/12/05 | 1,911 | 1,959 | 1,909 | 1,944 | +33 | +1.7% | 10,500 |
| 2024/12/04 | 1,949 | 1,958 | 1,887 | 1,911 | -38 | -1.9% | 17,900 |
| 2024/12/03 | 1,949 | 1,990 | 1,946 | 1,949 | +5 | +0.3% | 15,400 |
51～
100
件表示中 / 6194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 | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79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 | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75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 | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45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 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80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 |
| リックス | 287,800円 | +8.5% | +1.9% | 4.59% | 8.73倍 | 0.96倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
