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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,664 | 1,690 | 1,660 | 1,682 | +31 | +1.9% | 11,600 |
| 2024/06/07 | 1,656 | 1,660 | 1,648 | 1,651 | -5 | -0.3% | 7,400 |
| 2024/06/06 | 1,661 | 1,666 | 1,646 | 1,656 | -4 | -0.2% | 5,300 |
| 2024/06/05 | 1,677 | 1,677 | 1,660 | 1,660 | -14 | -0.8% | 3,100 |
| 2024/06/04 | 1,699 | 1,699 | 1,668 | 1,674 | -13 | -0.8% | 5,600 |
| 2024/06/03 | 1,692 | 1,701 | 1,681 | 1,687 | +1 | +0.1% | 10,700 |
| 2024/05/31 | 1,674 | 1,692 | 1,674 | 1,686 | +12 | +0.7% | 6,700 |
| 2024/05/30 | 1,643 | 1,674 | 1,639 | 1,674 | +28 | +1.7% | 9,500 |
| 2024/05/29 | 1,672 | 1,673 | 1,646 | 1,646 | -28 | -1.7% | 5,400 |
| 2024/05/28 | 1,693 | 1,693 | 1,663 | 1,674 | -13 | -0.8% | 6,300 |
| 2024/05/27 | 1,689 | 1,699 | 1,677 | 1,687 | +14 | +0.8% | 7,100 |
| 2024/05/24 | 1,669 | 1,676 | 1,662 | 1,673 | +4 | +0.2% | 4,400 |
| 2024/05/23 | 1,691 | 1,691 | 1,660 | 1,669 | -16 | -0.9% | 5,000 |
| 2024/05/22 | 1,661 | 1,707 | 1,661 | 1,685 | +25 | +1.5% | 37,500 |
| 2024/05/21 | 1,671 | 1,683 | 1,660 | 1,660 | -7 | -0.4% | 10,200 |
| 2024/05/20 | 1,677 | 1,681 | 1,663 | 1,667 | +4 | +0.2% | 16,100 |
| 2024/05/17 | 1,622 | 1,668 | 1,620 | 1,663 | +35 | +2.1% | 22,200 |
| 2024/05/16 | 1,614 | 1,628 | 1,590 | 1,628 | +14 | +0.9% | 22,400 |
| 2024/05/15 | 1,617 | 1,623 | 1,598 | 1,614 | +37 | +2.3% | 27,100 |
251～
300
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
