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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,846 | 1,846 | 1,808 | 1,829 | -36 | -1.9% | 24,000 |
| 2024/02/07 | 1,879 | 1,895 | 1,851 | 1,865 | -3 | -0.2% | 17,800 |
| 2024/02/06 | 1,860 | 1,878 | 1,860 | 1,868 | +11 | +0.6% | 16,700 |
| 2024/02/05 | 1,829 | 1,857 | 1,829 | 1,857 | +47 | +2.6% | 13,900 |
| 2024/02/02 | 1,800 | 1,813 | 1,788 | 1,810 | +17 | +0.9% | 16,400 |
| 2024/02/01 | 1,775 | 1,798 | 1,775 | 1,793 | +18 | +1% | 13,600 |
| 2024/01/31 | 1,741 | 1,777 | 1,740 | 1,775 | +31 | +1.8% | 17,700 |
| 2024/01/30 | 1,766 | 1,768 | 1,744 | 1,744 | -18 | -1% | 16,300 |
| 2024/01/29 | 1,757 | 1,775 | 1,757 | 1,762 | +8 | +0.5% | 12,700 |
| 2024/01/26 | 1,765 | 1,772 | 1,752 | 1,754 | -11 | -0.6% | 11,800 |
| 2024/01/25 | 1,757 | 1,769 | 1,753 | 1,765 | +12 | +0.7% | 14,000 |
| 2024/01/24 | 1,750 | 1,757 | 1,745 | 1,753 | +3 | +0.2% | 13,900 |
| 2024/01/23 | 1,760 | 1,767 | 1,745 | 1,750 | -6 | -0.3% | 30,300 |
| 2024/01/22 | 1,770 | 1,783 | 1,754 | 1,756 | -13 | -0.7% | 16,800 |
| 2024/01/19 | 1,784 | 1,787 | 1,767 | 1,769 | -5 | -0.3% | 12,100 |
| 2024/01/18 | 1,776 | 1,798 | 1,774 | 1,774 | -2 | -0.1% | 13,900 |
| 2024/01/17 | 1,807 | 1,824 | 1,776 | 1,776 | -31 | -1.7% | 16,000 |
| 2024/01/16 | 1,824 | 1,825 | 1,807 | 1,807 | -17 | -0.9% | 21,400 |
| 2024/01/15 | 1,836 | 1,853 | 1,824 | 1,824 | -10 | -0.5% | 31,200 |
| 2024/01/12 | 1,898 | 1,904 | 1,809 | 1,834 | -63 | -3.3% | 43,100 |
| 2024/01/11 | 1,904 | 1,911 | 1,891 | 1,897 | +3 | +0.2% | 21,500 |
| 2024/01/10 | 1,888 | 1,901 | 1,884 | 1,894 | +6 | +0.3% | 21,100 |
| 2024/01/09 | 1,871 | 1,899 | 1,871 | 1,888 | +22 | +1.2% | 24,300 |
| 2024/01/05 | 1,849 | 1,872 | 1,849 | 1,866 | +17 | +0.9% | 17,500 |
| 2024/01/04 | 1,827 | 1,850 | 1,815 | 1,849 | +22 | +1.2% | 18,900 |
| 2023/12/29 | 1,814 | 1,827 | 1,774 | 1,827 | +13 | +0.7% | 14,400 |
| 2023/12/28 | 1,805 | 1,826 | 1,803 | 1,814 | +6 | +0.3% | 22,100 |
| 2023/12/27 | 1,808 | 1,808 | 1,800 | 1,808 | ±0 | ±0% | 9,800 |
| 2023/12/26 | 1,793 | 1,830 | 1,793 | 1,808 | +12 | +0.7% | 22,600 |
| 2023/12/25 | 1,797 | 1,800 | 1,794 | 1,796 | ±0 | ±0% | 7,900 |
| 2023/12/22 | 1,778 | 1,800 | 1,778 | 1,796 | +18 | +1% | 16,000 |
| 2023/12/21 | 1,773 | 1,789 | 1,755 | 1,778 | -14 | -0.8% | 21,700 |
| 2023/12/20 | 1,780 | 1,799 | 1,780 | 1,792 | +15 | +0.8% | 17,100 |
| 2023/12/19 | 1,767 | 1,777 | 1,760 | 1,777 | +10 | +0.6% | 12,100 |
| 2023/12/18 | 1,762 | 1,767 | 1,742 | 1,767 | +5 | +0.3% | 13,700 |
| 2023/12/15 | 1,790 | 1,792 | 1,757 | 1,762 | -31 | -1.7% | 25,000 |
| 2023/12/14 | 1,812 | 1,812 | 1,786 | 1,793 | -19 | -1% | 16,900 |
| 2023/12/13 | 1,781 | 1,820 | 1,781 | 1,812 | +31 | +1.7% | 18,600 |
| 2023/12/12 | 1,801 | 1,801 | 1,777 | 1,781 | -20 | -1.1% | 11,000 |
| 2023/12/11 | 1,767 | 1,801 | 1,766 | 1,801 | +38 | +2.2% | 24,000 |
| 2023/12/08 | 1,788 | 1,795 | 1,753 | 1,763 | -25 | -1.4% | 28,500 |
| 2023/12/07 | 1,779 | 1,795 | 1,776 | 1,788 | -2 | -0.1% | 21,400 |
| 2023/12/06 | 1,780 | 1,798 | 1,776 | 1,790 | +12 | +0.7% | 17,900 |
| 2023/12/05 | 1,741 | 1,785 | 1,741 | 1,778 | +27 | +1.5% | 24,700 |
| 2023/12/04 | 1,747 | 1,755 | 1,731 | 1,751 | +4 | +0.2% | 16,900 |
| 2023/12/01 | 1,753 | 1,760 | 1,740 | 1,747 | -1 | -0.1% | 17,300 |
| 2023/11/30 | 1,750 | 1,754 | 1,744 | 1,748 | -1 | -0.1% | 12,000 |
| 2023/11/29 | 1,768 | 1,769 | 1,749 | 1,749 | -20 | -1.1% | 8,300 |
| 2023/11/28 | 1,750 | 1,769 | 1,730 | 1,769 | +19 | +1.1% | 17,400 |
| 2023/11/27 | 1,781 | 1,781 | 1,750 | 1,750 | -19 | -1.1% | 8,600 |
301～
350
件表示中 / 6194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 | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79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 |
| 橋本総ＨＤ | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| ヨンキュウ | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45倍 | 0.69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 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| リックス | 287,800円 | +8.5% | +1.9% | 4.59% | 8.73倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
