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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/05 | 1,702 | 1,742 | 1,698 | 1,706 | +4 | +0.2% | 4,900 |
| 2024/11/01 | 1,745 | 1,745 | 1,702 | 1,702 | -43 | -2.5% | 7,800 |
| 2024/10/31 | 1,700 | 1,747 | 1,699 | 1,745 | +45 | +2.6% | 20,100 |
| 2024/10/30 | 1,720 | 1,720 | 1,675 | 1,700 | -5 | -0.3% | 112,700 |
| 2024/10/29 | 1,721 | 1,721 | 1,696 | 1,705 | -16 | -0.9% | 11,200 |
| 2024/10/28 | 1,705 | 1,740 | 1,704 | 1,721 | +16 | +0.9% | 17,800 |
| 2024/10/25 | 1,744 | 1,759 | 1,705 | 1,705 | -22 | -1.3% | 11,200 |
| 2024/10/24 | 1,707 | 1,728 | 1,695 | 1,727 | +9 | +0.5% | 24,000 |
| 2024/10/23 | 1,710 | 1,735 | 1,704 | 1,718 | +3 | +0.2% | 12,800 |
| 2024/10/22 | 1,741 | 1,741 | 1,704 | 1,715 | -25 | -1.4% | 14,100 |
| 2024/10/21 | 1,742 | 1,742 | 1,711 | 1,740 | -8 | -0.5% | 11,900 |
| 2024/10/18 | 1,782 | 1,782 | 1,740 | 1,748 | -16 | -0.9% | 10,000 |
| 2024/10/17 | 1,769 | 1,771 | 1,756 | 1,764 | -5 | -0.3% | 3,600 |
| 2024/10/16 | 1,762 | 1,794 | 1,756 | 1,769 | -6 | -0.3% | 8,500 |
| 2024/10/15 | 1,788 | 1,800 | 1,775 | 1,775 | -5 | -0.3% | 7,600 |
| 2024/10/11 | 1,774 | 1,792 | 1,755 | 1,780 | +6 | +0.3% | 13,200 |
| 2024/10/10 | 1,783 | 1,788 | 1,743 | 1,774 | -8 | -0.4% | 10,700 |
| 2024/10/09 | 1,810 | 1,815 | 1,772 | 1,782 | -24 | -1.3% | 16,100 |
| 2024/10/08 | 1,817 | 1,819 | 1,786 | 1,806 | -19 | -1% | 12,100 |
151～
200
件表示中 / 6256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 | 223,800円 | -1.3% | +1.6% | 3.31% | 14.10倍 | 0.73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 |
| シモジマ | 127,200円 | +4.7% | +15.0% | 4.25% | 11.90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 |
| ヨンキュウ | 240,900円 | +0.3% | +23.5% | 0.83% | 6.95倍 | 0.76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 |
| 三共興 | 63,000円 | +1.8% | +9.9% | 4.29% | 11.48倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 白 銅 | 254,000円 | +14.1% | +8.9% | 3.70% | 12.26倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
