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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/02 | 1,956 | 1,974 | 1,944 | 1,944 | +12 | +0.6% | 9,800 |
| 2024/11/29 | 1,944 | 1,978 | 1,932 | 1,932 | -12 | -0.6% | 11,300 |
| 2024/11/28 | 1,917 | 1,947 | 1,917 | 1,944 | +28 | +1.5% | 13,800 |
| 2024/11/27 | 1,949 | 1,949 | 1,916 | 1,916 | -33 | -1.7% | 10,600 |
| 2024/11/26 | 1,932 | 1,959 | 1,927 | 1,949 | +16 | +0.8% | 7,700 |
| 2024/11/25 | 1,957 | 1,965 | 1,933 | 1,933 | -5 | -0.3% | 15,500 |
| 2024/11/22 | 1,940 | 1,960 | 1,930 | 1,938 | +18 | +0.9% | 16,100 |
| 2024/11/21 | 1,928 | 1,955 | 1,912 | 1,920 | -3 | -0.2% | 15,300 |
| 2024/11/20 | 1,935 | 1,970 | 1,923 | 1,923 | -12 | -0.6% | 16,400 |
| 2024/11/19 | 1,930 | 1,963 | 1,929 | 1,935 | +6 | +0.3% | 14,300 |
| 2024/11/18 | 1,947 | 1,958 | 1,928 | 1,929 | -30 | -1.5% | 7,300 |
| 2024/11/15 | 1,969 | 1,980 | 1,931 | 1,959 | +9 | +0.5% | 30,200 |
| 2024/11/14 | 1,957 | 1,998 | 1,940 | 1,950 | +3 | +0.2% | 26,000 |
| 2024/11/13 | 1,862 | 1,957 | 1,858 | 1,947 | +245 | +14.4% | 65,600 |
| 2024/11/12 | 1,710 | 1,743 | 1,701 | 1,702 | -8 | -0.5% | 7,100 |
| 2024/11/11 | 1,712 | 1,718 | 1,702 | 1,710 | -16 | -0.9% | 5,200 |
| 2024/11/08 | 1,743 | 1,755 | 1,723 | 1,726 | -17 | -1% | 8,100 |
| 2024/11/07 | 1,711 | 1,757 | 1,706 | 1,743 | +32 | +1.9% | 7,900 |
| 2024/11/06 | 1,719 | 1,729 | 1,701 | 1,711 | +5 | +0.3% | 5,400 |
101～
150
件表示中 / 6225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 | 198,500円 | -1.3% | +1.6% | 3.73% | 16.11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 |
| ナガホリ | 158,700円 | -2.1% | +15.4% | 0.63% | 60.85倍 | 1.87倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ＧＳＩクレオス | 208,300円 | +0.3% | +25.6% | 4.80% | 10.65倍 | 0.85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 |
| アルファパチェ | 268,800円 | +10.8% | +14.1% | 1.30% | 26.65倍 | 4.30倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 日邦産 | 285,600円 | +1.4% | -7.4% | 2.73% | 18.41倍 | 1.56倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
