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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/05/14 | 1,586 | 1,586 | 1,564 | 1,577 | -9 | -0.6% | 19,400 |
| 2024/05/13 | 1,585 | 1,587 | 1,564 | 1,586 | +1 | +0.1% | 14,200 |
| 2024/05/10 | 1,589 | 1,589 | 1,570 | 1,585 | -4 | -0.3% | 14,700 |
| 2024/05/09 | 1,572 | 1,589 | 1,568 | 1,589 | +17 | +1.1% | 14,400 |
| 2024/05/08 | 1,568 | 1,578 | 1,551 | 1,572 | +3 | +0.2% | 13,800 |
| 2024/05/07 | 1,568 | 1,573 | 1,558 | 1,569 | +1 | +0.1% | 14,700 |
| 2024/05/02 | 1,576 | 1,576 | 1,566 | 1,568 | -9 | -0.6% | 11,300 |
| 2024/05/01 | 1,580 | 1,580 | 1,558 | 1,577 | -9 | -0.6% | 14,000 |
| 2024/04/30 | 1,569 | 1,589 | 1,568 | 1,586 | +18 | +1.1% | 15,400 |
| 2024/04/26 | 1,570 | 1,575 | 1,548 | 1,568 | -5 | -0.3% | 23,800 |
| 2024/04/25 | 1,557 | 1,576 | 1,550 | 1,573 | +16 | +1% | 22,600 |
| 2024/04/24 | 1,548 | 1,561 | 1,536 | 1,557 | +22 | +1.4% | 21,400 |
| 2024/04/23 | 1,550 | 1,550 | 1,526 | 1,535 | -5 | -0.3% | 15,700 |
| 2024/04/22 | 1,537 | 1,552 | 1,528 | 1,540 | +10 | +0.7% | 19,800 |
| 2024/04/19 | 1,550 | 1,550 | 1,519 | 1,530 | -23 | -1.5% | 32,500 |
| 2024/04/18 | 1,531 | 1,557 | 1,531 | 1,553 | +18 | +1.2% | 17,300 |
| 2024/04/17 | 1,548 | 1,550 | 1,531 | 1,535 | -13 | -0.8% | 21,200 |
| 2024/04/16 | 1,572 | 1,572 | 1,547 | 1,548 | -32 | -2% | 23,800 |
301～
350
件表示中 / 6288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 | 225,300円 | -1.3% | +1.6% | 3.28% | 14.19倍 | 0.74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 |
| ＧＳＩクレオス | 239,000円 | +0.3% | +25.6% | 4.18% | 12.23倍 | 0.98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 |
| 新光商 | 97,300円 | -7.3% | +73.0% | 1.28% | 39.06倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| リックス | 339,000円 | +4.2% | -2.8% | 4.31% | 9.64倍 | 1.08倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ヤ ギ | 312,500円 | +7.9% | +0.9% | 3.55% | 9.93倍 | 0.61倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
