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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,785 | 1,808 | 1,775 | 1,805 | +10 | +0.6% | 7,000 |
| 2024/08/20 | 1,781 | 1,796 | 1,772 | 1,795 | +24 | +1.4% | 7,800 |
| 2024/08/19 | 1,784 | 1,828 | 1,756 | 1,771 | -27 | -1.5% | 14,000 |
| 2024/08/16 | 1,743 | 1,805 | 1,731 | 1,798 | +72 | +4.2% | 12,700 |
| 2024/08/15 | 1,731 | 1,741 | 1,717 | 1,726 | +1 | +0.1% | 7,000 |
| 2024/08/14 | 1,714 | 1,725 | 1,701 | 1,725 | +11 | +0.6% | 6,500 |
| 2024/08/13 | 1,687 | 1,715 | 1,686 | 1,714 | +41 | +2.5% | 7,000 |
| 2024/08/09 | 1,687 | 1,688 | 1,651 | 1,673 | +26 | +1.6% | 18,300 |
| 2024/08/08 | 1,648 | 1,696 | 1,641 | 1,647 | -29 | -1.7% | 10,900 |
| 2024/08/07 | 1,688 | 1,716 | 1,643 | 1,676 | -12 | -0.7% | 13,300 |
| 2024/08/06 | 1,665 | 1,728 | 1,615 | 1,688 | +80 | +5% | 15,500 |
| 2024/08/05 | 1,711 | 1,734 | 1,555 | 1,608 | -159 | -9% | 39,800 |
| 2024/08/02 | 1,818 | 1,818 | 1,764 | 1,767 | -91 | -4.9% | 28,300 |
| 2024/08/01 | 1,894 | 1,895 | 1,858 | 1,858 | -76 | -3.9% | 14,700 |
| 2024/07/31 | 1,888 | 1,934 | 1,882 | 1,934 | +35 | +1.8% | 13,900 |
| 2024/07/30 | 1,919 | 1,926 | 1,889 | 1,899 | -20 | -1% | 12,100 |
| 2024/07/29 | 1,886 | 1,920 | 1,881 | 1,919 | +46 | +2.5% | 12,300 |
| 2024/07/26 | 1,890 | 1,893 | 1,873 | 1,873 | -17 | -0.9% | 4,700 |
| 2024/07/25 | 1,881 | 1,909 | 1,881 | 1,890 | -5 | -0.3% | 14,500 |
| 2024/07/24 | 1,924 | 1,938 | 1,895 | 1,895 | -28 | -1.5% | 8,800 |
| 2024/07/23 | 1,940 | 1,948 | 1,923 | 1,923 | +9 | +0.5% | 9,800 |
| 2024/07/22 | 1,933 | 1,940 | 1,913 | 1,914 | -23 | -1.2% | 16,300 |
| 2024/07/19 | 1,920 | 1,951 | 1,920 | 1,937 | -7 | -0.4% | 16,000 |
| 2024/07/18 | 1,936 | 1,957 | 1,911 | 1,944 | +8 | +0.4% | 22,600 |
| 2024/07/17 | 1,933 | 1,957 | 1,932 | 1,936 | +23 | +1.2% | 20,000 |
| 2024/07/16 | 1,873 | 1,938 | 1,873 | 1,913 | +58 | +3.1% | 21,200 |
| 2024/07/12 | 1,823 | 1,855 | 1,823 | 1,855 | +30 | +1.6% | 21,800 |
| 2024/07/11 | 1,798 | 1,825 | 1,788 | 1,825 | +44 | +2.5% | 27,700 |
| 2024/07/10 | 1,785 | 1,785 | 1,762 | 1,781 | -4 | -0.2% | 22,000 |
| 2024/07/09 | 1,790 | 1,797 | 1,765 | 1,785 | -5 | -0.3% | 13,400 |
| 2024/07/08 | 1,786 | 1,801 | 1,783 | 1,790 | +3 | +0.2% | 8,700 |
| 2024/07/05 | 1,822 | 1,822 | 1,781 | 1,787 | -35 | -1.9% | 9,300 |
| 2024/07/04 | 1,820 | 1,824 | 1,809 | 1,822 | +2 | +0.1% | 10,100 |
| 2024/07/03 | 1,810 | 1,824 | 1,804 | 1,820 | +8 | +0.4% | 12,700 |
| 2024/07/02 | 1,799 | 1,812 | 1,788 | 1,812 | +18 | +1% | 17,400 |
| 2024/07/01 | 1,797 | 1,800 | 1,787 | 1,794 | -3 | -0.2% | 11,700 |
| 2024/06/28 | 1,808 | 1,808 | 1,783 | 1,797 | -6 | -0.3% | 6,600 |
| 2024/06/27 | 1,800 | 1,812 | 1,781 | 1,803 | +3 | +0.2% | 22,500 |
| 2024/06/26 | 1,832 | 1,832 | 1,765 | 1,800 | -31 | -1.7% | 29,900 |
| 2024/06/25 | 1,800 | 1,831 | 1,800 | 1,831 | +31 | +1.7% | 21,400 |
| 2024/06/24 | 1,825 | 1,827 | 1,791 | 1,800 | -13 | -0.7% | 15,200 |
| 2024/06/21 | 1,798 | 1,829 | 1,797 | 1,813 | +16 | +0.9% | 52,600 |
| 2024/06/20 | 1,785 | 1,797 | 1,762 | 1,797 | +24 | +1.4% | 18,000 |
| 2024/06/19 | 1,775 | 1,780 | 1,758 | 1,773 | +16 | +0.9% | 14,600 |
| 2024/06/18 | 1,710 | 1,758 | 1,710 | 1,757 | +44 | +2.6% | 22,700 |
| 2024/06/17 | 1,727 | 1,727 | 1,702 | 1,713 | -3 | -0.2% | 11,900 |
| 2024/06/14 | 1,693 | 1,716 | 1,680 | 1,716 | +56 | +3.4% | 27,600 |
| 2024/06/13 | 1,697 | 1,697 | 1,660 | 1,660 | -33 | -1.9% | 10,400 |
| 2024/06/12 | 1,696 | 1,698 | 1,681 | 1,693 | +13 | +0.8% | 11,200 |
| 2024/06/11 | 1,694 | 1,694 | 1,673 | 1,680 | -2 | -0.1% | 7,500 |
201～
250
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
