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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,775 | 1,788 | 1,775 | 1,787 | +12 | +0.7% | 7,900 |
| 2024/02/29 | 1,765 | 1,785 | 1,763 | 1,775 | +13 | +0.7% | 8,100 |
| 2024/02/28 | 1,752 | 1,770 | 1,751 | 1,762 | +4 | +0.2% | 18,100 |
| 2024/02/27 | 1,765 | 1,772 | 1,753 | 1,758 | -7 | -0.4% | 12,200 |
| 2024/02/26 | 1,771 | 1,783 | 1,765 | 1,765 | +4 | +0.2% | 16,200 |
| 2024/02/22 | 1,740 | 1,768 | 1,740 | 1,761 | +21 | +1.2% | 9,400 |
| 2024/02/21 | 1,725 | 1,743 | 1,725 | 1,740 | +4 | +0.2% | 13,100 |
| 2024/02/20 | 1,760 | 1,760 | 1,733 | 1,736 | -25 | -1.4% | 16,500 |
| 2024/02/19 | 1,763 | 1,766 | 1,730 | 1,761 | +11 | +0.6% | 22,600 |
| 2024/02/16 | 1,768 | 1,777 | 1,746 | 1,750 | -4 | -0.2% | 18,900 |
| 2024/02/15 | 1,778 | 1,778 | 1,742 | 1,754 | -7 | -0.4% | 15,300 |
| 2024/02/14 | 1,776 | 1,800 | 1,743 | 1,761 | -11 | -0.6% | 21,100 |
| 2024/02/13 | 1,777 | 1,789 | 1,756 | 1,772 | -5 | -0.3% | 21,700 |
| 2024/02/09 | 1,789 | 1,836 | 1,772 | 1,777 | -52 | -2.8% | 17,700 |
| 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 |
351～
400
件表示中 / 6258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 | 228,100円 | -1.3% | +1.6% | 3.24% | 14.37倍 | 0.75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 |
| 丸 文 | 110,000円 | -2.3% | -32.2% | 4.55% | 11.52倍 | 0.53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 |
| コーア商事Ｈ | 72,900円 | +5.5% | +5.3% | 2.19% | 9.97倍 | 1.16倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| ヨンキュウ | 244,700円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77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 |
| シモジマ | 127,000円 | +4.7% | +15.0% | 4.25% | 11.88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 |
市場注目の銘柄
チャート関連のコラム
