オリエンタルチエン工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,399 | 2,441 | 2,301 | 2,349 | -100 | -4.1% | 5,500 |
| 2025/08/21 | 2,200 | 2,449 | 2,200 | 2,449 | +290 | +13.4% | 22,000 |
| 2025/08/20 | 2,020 | 2,159 | 1,952 | 2,159 | +103 | +5% | 25,000 |
| 2025/08/19 | 2,067 | 2,070 | 2,020 | 2,056 | -11 | -0.5% | 5,400 |
| 2025/08/18 | 1,970 | 2,070 | 1,969 | 2,067 | +100 | +5.1% | 12,900 |
| 2025/08/15 | 1,929 | 1,967 | 1,878 | 1,967 | +78 | +4.1% | 3,600 |
| 2025/08/14 | 1,927 | 1,943 | 1,866 | 1,889 | -78 | -4% | 1,100 |
| 2025/08/13 | 1,880 | 1,969 | 1,880 | 1,967 | +107 | +5.8% | 10,100 |
| 2025/08/12 | 1,822 | 1,885 | 1,822 | 1,860 | +39 | +2.1% | 3,600 |
| 2025/08/08 | 1,813 | 1,853 | 1,813 | 1,821 | -59 | -3.1% | 7,200 |
| 2025/08/07 | 1,860 | 1,880 | 1,850 | 1,880 | +30 | +1.6% | 3,600 |
| 2025/08/06 | 1,832 | 1,850 | 1,800 | 1,850 | +18 | +1% | 6,600 |
| 2025/08/05 | 1,834 | 1,834 | 1,811 | 1,832 | - | - | 2,000 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 1,770 | 1,846 | 1,770 | 1,846 | +36 | +2% | 6,300 |
| 2025/07/31 | 1,810 | 1,875 | 1,810 | 1,810 | -20 | -1.1% | 700 |
| 2025/07/30 | 1,830 | 1,830 | 1,830 | 1,830 | -40 | -2.1% | 200 |
| 2025/07/29 | 1,900 | 1,900 | 1,870 | 1,870 | -30 | -1.6% | 400 |
| 2025/07/28 | 1,824 | 1,900 | 1,824 | 1,900 | +56 | +3% | 900 |
| 2025/07/25 | 1,803 | 1,844 | 1,800 | 1,844 | +39 | +2.2% | 1,700 |
| 2025/07/24 | 1,806 | 1,807 | 1,805 | 1,805 | ±0 | ±0% | 600 |
| 2025/07/23 | 1,810 | 1,828 | 1,805 | 1,805 | -3 | -0.2% | 5,000 |
| 2025/07/22 | 1,805 | 1,830 | 1,805 | 1,808 | ±0 | ±0% | 400 |
| 2025/07/18 | 1,805 | 1,810 | 1,805 | 1,808 | +4 | +0.2% | 300 |
| 2025/07/17 | 1,805 | 1,807 | 1,804 | 1,804 | -8 | -0.4% | 1,800 |
| 2025/07/16 | 1,813 | 1,813 | 1,812 | 1,812 | +1 | +0.1% | 700 |
| 2025/07/15 | 1,840 | 1,841 | 1,811 | 1,811 | -9 | -0.5% | 900 |
| 2025/07/14 | 1,805 | 1,820 | 1,805 | 1,820 | -4 | -0.2% | 2,900 |
| 2025/07/11 | 1,852 | 1,852 | 1,807 | 1,824 | +12 | +0.7% | 3,800 |
| 2025/07/10 | 1,810 | 1,812 | 1,810 | 1,812 | - | - | 1,500 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 1,800 | 1,841 | 1,800 | 1,803 | +3 | +0.2% | 1,500 |
| 2025/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,828 | 1,830 | 1,799 | 1,799 | -1 | -0.1% | 1,700 |
| 2025/07/02 | 1,800 | 1,800 | 1,800 | 1,800 | -40 | -2.2% | 700 |
| 2025/07/01 | 1,811 | 1,840 | 1,811 | 1,840 | +29 | +1.6% | 600 |
| 2025/06/30 | 1,806 | 1,811 | 1,806 | 1,811 | -35 | -1.9% | 1,200 |
| 2025/06/27 | 1,848 | 1,848 | 1,846 | 1,846 | +6 | +0.3% | 200 |
| 2025/06/26 | 1,800 | 1,840 | 1,800 | 1,840 | +36 | +2% | 200 |
| 2025/06/25 | 1,802 | 1,804 | 1,802 | 1,804 | - | - | 500 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 1,839 | 1,839 | 1,839 | 1,839 | -40 | -2.1% | 100 |
| 2025/06/19 | 1,879 | 1,879 | 1,879 | 1,879 | - | - | 100 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,839 | 1,839 | 1,839 | 1,839 | - | - | 400 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「オリチエン」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 |
|---|---|---|---|---|---|---|---|---|
| オリチエン | 234,900円 | +6.7% | +9.0% | 1.28% | 30.42倍 | 1.75倍 |
|
高耐久性等独自技術生かした小型チェーンに強み。医療機器向けなど金属射出精密部品も |
| 中村超硬 | 33,400円 | +13.6% | - | 0.00% | 367.03倍 | 4.54倍 |
|
超硬合金加工に強み。特殊精密部品や紡糸ノズル生産。半導体向けダイヤモンドワイヤ拡販 |
| コンバム | 219,100円 | +7.0% | -10.2% | 2.28% | 15.14倍 | 0.57倍 |
|
真空吸着搬送機器メーカー。自動車関連、電子産業向けが多い。中国、韓国など海外を強化 |
| 明治機 | 30,200円 | -3.2% | -26.8% | 1.99% | 13.84倍 | 1.07倍 |
|
製粉、飼料設備首位。プラントと食品原料加工機械製造が２本柱。太陽光Ａｂａｌａｎｃｅ提携 |
| 東京機 | 39,400円 | +3.6% | -64.0% | 0.00% | 63.65倍 | 0.39倍 |
|
最古の新聞輪転機企業。大型自動搬送機など新規分野に展開。買収阻止で新聞社が大株主に並ぶ |
市場注目の銘柄
チャート関連のコラム
