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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,581 | 1,594 | 1,578 | 1,593 | +11 | +0.7% | 5,500 |
| 2023/07/21 | 1,590 | 1,590 | 1,573 | 1,582 | -4 | -0.3% | 11,200 |
| 2023/07/20 | 1,598 | 1,600 | 1,571 | 1,586 | -10 | -0.6% | 12,500 |
| 2023/07/19 | 1,591 | 1,606 | 1,590 | 1,596 | +12 | +0.8% | 9,600 |
| 2023/07/18 | 1,546 | 1,598 | 1,546 | 1,584 | +26 | +1.7% | 17,500 |
| 2023/07/14 | 1,558 | 1,561 | 1,543 | 1,558 | +1 | +0.1% | 14,200 |
| 2023/07/13 | 1,555 | 1,560 | 1,544 | 1,557 | +16 | +1% | 13,400 |
| 2023/07/12 | 1,544 | 1,558 | 1,541 | 1,541 | -8 | -0.5% | 14,900 |
| 2023/07/11 | 1,569 | 1,572 | 1,549 | 1,549 | -5 | -0.3% | 19,800 |
| 2023/07/10 | 1,555 | 1,577 | 1,554 | 1,554 | -1 | -0.1% | 22,600 |
| 2023/07/07 | 1,552 | 1,578 | 1,542 | 1,555 | +2 | +0.1% | 15,500 |
| 2023/07/06 | 1,560 | 1,579 | 1,553 | 1,553 | -12 | -0.8% | 8,800 |
| 2023/07/05 | 1,563 | 1,577 | 1,563 | 1,565 | -12 | -0.8% | 11,200 |
| 2023/07/04 | 1,594 | 1,594 | 1,571 | 1,577 | -25 | -1.6% | 14,300 |
| 2023/07/03 | 1,591 | 1,617 | 1,591 | 1,602 | +11 | +0.7% | 4,100 |
| 2023/06/30 | 1,609 | 1,609 | 1,584 | 1,591 | -31 | -1.9% | 9,000 |
| 2023/06/29 | 1,620 | 1,626 | 1,607 | 1,622 | +10 | +0.6% | 10,800 |
| 2023/06/28 | 1,588 | 1,613 | 1,588 | 1,612 | +39 | +2.5% | 9,900 |
| 2023/06/27 | 1,583 | 1,583 | 1,565 | 1,573 | +4 | +0.3% | 6,500 |
| 2023/06/26 | 1,581 | 1,581 | 1,560 | 1,569 | +3 | +0.2% | 10,100 |
| 2023/06/23 | 1,592 | 1,594 | 1,555 | 1,566 | -27 | -1.7% | 12,000 |
| 2023/06/22 | 1,613 | 1,614 | 1,585 | 1,593 | -10 | -0.6% | 7,300 |
| 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 |
201～
250
件表示中 / 5960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 | 166,700円 | +4.6% | +25.5% | 4.08% | 12.22倍 | 0.60倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ナイス | 188,000円 | +5.4% | +1.6% | 3.46% | 6.93倍 | 0.42倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ピクセル | 25,900円 | +6.7% | - | 0.00% | - | 22.64倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 三谷産 | 36,100円 | +5.4% | -9.9% | 2.49% | 12.70倍 | 0.47倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。０９年に２社合併。車載向けルネサス製品が柱。マクニカＨＤがＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
