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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,540 | 1,588 | 1,530 | 1,548 | -92 | -5.6% | 34,900 |
2023/05/11 | 1,638 | 1,643 | 1,628 | 1,640 | +5 | +0.3% | 5,700 |
2023/05/10 | 1,638 | 1,641 | 1,622 | 1,635 | -8 | -0.5% | 5,400 |
2023/05/09 | 1,620 | 1,643 | 1,620 | 1,643 | +24 | +1.5% | 6,800 |
2023/05/08 | 1,637 | 1,644 | 1,614 | 1,619 | -21 | -1.3% | 7,500 |
2023/05/02 | 1,636 | 1,641 | 1,611 | 1,640 | +4 | +0.2% | 8,900 |
2023/05/01 | 1,600 | 1,639 | 1,596 | 1,636 | +36 | +2.3% | 29,500 |
2023/04/28 | 1,570 | 1,600 | 1,570 | 1,600 | +46 | +3% | 11,200 |
2023/04/27 | 1,576 | 1,594 | 1,554 | 1,554 | -22 | -1.4% | 17,400 |
2023/04/26 | 1,590 | 1,595 | 1,576 | 1,576 | -14 | -0.9% | 5,000 |
2023/04/25 | 1,576 | 1,599 | 1,576 | 1,590 | +14 | +0.9% | 18,900 |
2023/04/24 | 1,578 | 1,595 | 1,569 | 1,576 | -4 | -0.3% | 12,000 |
2023/04/21 | 1,585 | 1,591 | 1,572 | 1,580 | -7 | -0.4% | 8,800 |
2023/04/20 | 1,588 | 1,594 | 1,579 | 1,587 | -4 | -0.3% | 4,600 |
2023/04/19 | 1,591 | 1,592 | 1,571 | 1,591 | -12 | -0.7% | 6,700 |
2023/04/18 | 1,591 | 1,607 | 1,591 | 1,603 | +13 | +0.8% | 9,200 |
2023/04/17 | 1,584 | 1,592 | 1,572 | 1,590 | -2 | -0.1% | 8,600 |
2023/04/14 | 1,590 | 1,592 | 1,578 | 1,592 | +3 | +0.2% | 7,400 |
2023/04/13 | 1,595 | 1,595 | 1,579 | 1,589 | -3 | -0.2% | 7,500 |
2023/04/12 | 1,577 | 1,598 | 1,576 | 1,592 | +27 | +1.7% | 8,600 |
2023/04/11 | 1,565 | 1,569 | 1,552 | 1,565 | +15 | +1% | 10,600 |
2023/04/10 | 1,563 | 1,567 | 1,535 | 1,550 | -5 | -0.3% | 12,700 |
2023/04/07 | 1,557 | 1,567 | 1,546 | 1,555 | +15 | +1% | 10,700 |
2023/04/06 | 1,563 | 1,571 | 1,535 | 1,540 | -26 | -1.7% | 14,600 |
2023/04/05 | 1,585 | 1,600 | 1,563 | 1,566 | -46 | -2.9% | 19,700 |
2023/04/04 | 1,601 | 1,612 | 1,587 | 1,612 | +15 | +0.9% | 27,900 |
2023/04/03 | 1,587 | 1,598 | 1,572 | 1,597 | +26 | +1.7% | 13,000 |
2023/03/31 | 1,542 | 1,571 | 1,542 | 1,571 | +24 | +1.6% | 16,900 |
2023/03/30 | 1,579 | 1,580 | 1,540 | 1,547 | -57 | -3.6% | 48,500 |
2023/03/29 | 1,578 | 1,605 | 1,572 | 1,604 | +26 | +1.6% | 36,400 |
2023/03/28 | 1,580 | 1,580 | 1,563 | 1,578 | -1 | -0.1% | 19,300 |
2023/03/27 | 1,579 | 1,579 | 1,499 | 1,579 | +15 | +1% | 32,000 |
2023/03/24 | 1,552 | 1,581 | 1,548 | 1,564 | +12 | +0.8% | 21,400 |
2023/03/23 | 1,539 | 1,552 | 1,530 | 1,552 | +3 | +0.2% | 11,200 |
2023/03/22 | 1,550 | 1,556 | 1,543 | 1,549 | +15 | +1% | 13,100 |
2023/03/20 | 1,510 | 1,546 | 1,493 | 1,534 | +24 | +1.6% | 20,100 |
2023/03/17 | 1,530 | 1,533 | 1,510 | 1,510 | -10 | -0.7% | 12,800 |
2023/03/16 | 1,507 | 1,525 | 1,481 | 1,520 | -8 | -0.5% | 13,300 |
2023/03/15 | 1,520 | 1,542 | 1,519 | 1,528 | +23 | +1.5% | 11,100 |
2023/03/14 | 1,539 | 1,539 | 1,499 | 1,505 | -50 | -3.2% | 11,500 |
2023/03/13 | 1,581 | 1,581 | 1,525 | 1,555 | -30 | -1.9% | 10,400 |
2023/03/10 | 1,614 | 1,614 | 1,518 | 1,585 | -28 | -1.7% | 38,800 |
2023/03/09 | 1,599 | 1,613 | 1,599 | 1,613 | +19 | +1.2% | 9,400 |
2023/03/08 | 1,578 | 1,594 | 1,578 | 1,594 | +7 | +0.4% | 7,900 |
2023/03/07 | 1,582 | 1,587 | 1,575 | 1,587 | +5 | +0.3% | 9,400 |
2023/03/06 | 1,580 | 1,589 | 1,569 | 1,582 | +5 | +0.3% | 14,100 |
2023/03/03 | 1,560 | 1,579 | 1,560 | 1,577 | +21 | +1.3% | 13,300 |
2023/03/02 | 1,545 | 1,556 | 1,545 | 1,556 | +11 | +0.7% | 7,400 |
2023/03/01 | 1,537 | 1,545 | 1,535 | 1,545 | +9 | +0.6% | 4,800 |
2023/02/28 | 1,554 | 1,558 | 1,536 | 1,536 | -22 | -1.4% | 3,300 |
251~
300
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