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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,560 | 1,560 | 1,553 | 1,558 | -2 | -0.1% | 4,000 |
| 2023/02/24 | 1,545 | 1,560 | 1,545 | 1,560 | +5 | +0.3% | 6,900 |
| 2023/02/22 | 1,558 | 1,576 | 1,544 | 1,555 | -11 | -0.7% | 12,000 |
| 2023/02/21 | 1,550 | 1,578 | 1,550 | 1,566 | +21 | +1.4% | 13,200 |
| 2023/02/20 | 1,533 | 1,548 | 1,533 | 1,545 | +12 | +0.8% | 9,900 |
| 2023/02/17 | 1,544 | 1,544 | 1,531 | 1,533 | -11 | -0.7% | 5,200 |
| 2023/02/16 | 1,547 | 1,547 | 1,522 | 1,544 | +6 | +0.4% | 8,100 |
| 2023/02/15 | 1,523 | 1,538 | 1,517 | 1,538 | +20 | +1.3% | 9,400 |
| 2023/02/14 | 1,508 | 1,520 | 1,507 | 1,518 | +20 | +1.3% | 5,900 |
| 2023/02/13 | 1,501 | 1,501 | 1,487 | 1,498 | +3 | +0.2% | 4,700 |
| 2023/02/10 | 1,494 | 1,502 | 1,488 | 1,495 | +15 | +1% | 7,300 |
| 2023/02/09 | 1,478 | 1,489 | 1,478 | 1,480 | -10 | -0.7% | 5,800 |
| 2023/02/08 | 1,491 | 1,495 | 1,484 | 1,490 | +4 | +0.3% | 5,000 |
| 2023/02/07 | 1,485 | 1,489 | 1,485 | 1,486 | +5 | +0.3% | 1,500 |
| 2023/02/06 | 1,468 | 1,491 | 1,468 | 1,481 | +11 | +0.7% | 5,500 |
| 2023/02/03 | 1,470 | 1,477 | 1,459 | 1,470 | -5 | -0.3% | 7,700 |
| 2023/02/02 | 1,497 | 1,497 | 1,474 | 1,475 | -19 | -1.3% | 4,800 |
| 2023/02/01 | 1,502 | 1,502 | 1,488 | 1,494 | -7 | -0.5% | 2,500 |
| 2023/01/31 | 1,491 | 1,502 | 1,491 | 1,501 | +10 | +0.7% | 6,500 |
| 2023/01/30 | 1,485 | 1,504 | 1,483 | 1,491 | +11 | +0.7% | 13,700 |
| 2023/01/27 | 1,500 | 1,501 | 1,480 | 1,480 | -22 | -1.5% | 7,400 |
| 2023/01/26 | 1,500 | 1,510 | 1,500 | 1,502 | -1 | -0.1% | 4,900 |
| 2023/01/25 | 1,529 | 1,529 | 1,499 | 1,503 | -27 | -1.8% | 8,200 |
| 2023/01/24 | 1,514 | 1,534 | 1,492 | 1,530 | +18 | +1.2% | 21,400 |
| 2023/01/23 | 1,485 | 1,516 | 1,479 | 1,512 | +37 | +2.5% | 15,600 |
| 2023/01/20 | 1,453 | 1,478 | 1,449 | 1,475 | +21 | +1.4% | 10,800 |
| 2023/01/19 | 1,456 | 1,465 | 1,440 | 1,454 | -1 | -0.1% | 16,400 |
| 2023/01/18 | 1,423 | 1,455 | 1,423 | 1,455 | +27 | +1.9% | 8,600 |
| 2023/01/17 | 1,426 | 1,442 | 1,425 | 1,428 | +2 | +0.1% | 5,500 |
| 2023/01/16 | 1,449 | 1,449 | 1,425 | 1,426 | -19 | -1.3% | 10,800 |
| 2023/01/13 | 1,450 | 1,456 | 1,436 | 1,445 | +8 | +0.6% | 15,500 |
| 2023/01/12 | 1,434 | 1,437 | 1,431 | 1,437 | +12 | +0.8% | 12,000 |
| 2023/01/11 | 1,420 | 1,427 | 1,416 | 1,425 | +17 | +1.2% | 11,100 |
| 2023/01/10 | 1,419 | 1,420 | 1,405 | 1,408 | +2 | +0.1% | 14,000 |
| 2023/01/06 | 1,379 | 1,409 | 1,379 | 1,406 | +27 | +2% | 8,200 |
| 2023/01/05 | 1,377 | 1,391 | 1,377 | 1,379 | +2 | +0.1% | 10,100 |
| 2023/01/04 | 1,407 | 1,407 | 1,377 | 1,377 | -26 | -1.9% | 5,900 |
| 2022/12/30 | 1,410 | 1,417 | 1,394 | 1,403 | -16 | -1.1% | 5,600 |
| 2022/12/29 | 1,404 | 1,419 | 1,390 | 1,419 | +13 | +0.9% | 9,900 |
| 2022/12/28 | 1,392 | 1,410 | 1,392 | 1,406 | +14 | +1% | 7,700 |
| 2022/12/27 | 1,387 | 1,392 | 1,383 | 1,392 | +14 | +1% | 3,600 |
| 2022/12/26 | 1,383 | 1,385 | 1,375 | 1,378 | +3 | +0.2% | 3,700 |
| 2022/12/23 | 1,384 | 1,384 | 1,375 | 1,375 | -9 | -0.7% | 8,300 |
| 2022/12/22 | 1,389 | 1,390 | 1,374 | 1,384 | +14 | +1% | 11,000 |
| 2022/12/21 | 1,389 | 1,389 | 1,355 | 1,370 | -15 | -1.1% | 27,500 |
| 2022/12/20 | 1,399 | 1,401 | 1,368 | 1,385 | -14 | -1% | 17,500 |
| 2022/12/19 | 1,382 | 1,408 | 1,382 | 1,399 | +17 | +1.2% | 8,300 |
| 2022/12/16 | 1,397 | 1,400 | 1,382 | 1,382 | -13 | -0.9% | 11,700 |
| 2022/12/15 | 1,404 | 1,404 | 1,384 | 1,395 | -5 | -0.4% | 5,800 |
| 2022/12/14 | 1,395 | 1,400 | 1,382 | 1,400 | +18 | +1.3% | 11,300 |
301～
350
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
