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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,350 | 1,370 | 1,335 | 1,360 | +30 | +2.3% | 68,000 |
| 2004/06/23 | 1,327.5 | 1,350 | 1,325 | 1,330 | +2.5 | +0.2% | 33,600 |
| 2004/06/22 | 1,325 | 1,350 | 1,320 | 1,327.5 | +7.5 | +0.6% | 46,000 |
| 2004/06/21 | 1,310 | 1,392.5 | 1,310 | 1,320 | +17.5 | +1.3% | 95,400 |
| 2004/06/18 | 1,300 | 1,310 | 1,300 | 1,302.5 | ±0 | ±0% | 62,200 |
| 2004/06/17 | 1,300 | 1,322.5 | 1,297.5 | 1,302.5 | +22.5 | +1.8% | 97,600 |
| 2004/06/16 | 1,230 | 1,290 | 1,230 | 1,280 | +55 | +4.5% | 62,200 |
| 2004/06/15 | 1,220 | 1,232.5 | 1,220 | 1,225 | +10 | +0.8% | 19,000 |
| 2004/06/14 | 1,222.5 | 1,267.5 | 1,210 | 1,215 | -22.5 | -1.8% | 128,600 |
| 2004/06/11 | 1,210 | 1,237.5 | 1,210 | 1,237.5 | +40 | +3.3% | 40,600 |
| 2004/06/10 | 1,227.5 | 1,247.5 | 1,190 | 1,197.5 | -42.5 | -3.4% | 61,800 |
| 2004/06/09 | 1,260 | 1,260 | 1,237.5 | 1,240 | -20 | -1.6% | 15,400 |
| 2004/06/08 | 1,277.5 | 1,277.5 | 1,260 | 1,260 | -7.5 | -0.6% | 28,000 |
| 2004/06/07 | 1,297.5 | 1,297.5 | 1,267.5 | 1,267.5 | -35 | -2.7% | 3,800 |
| 2004/06/04 | 1,290 | 1,302.5 | 1,280 | 1,302.5 | +2.5 | +0.2% | 11,800 |
| 2004/06/03 | 1,277.5 | 1,302.5 | 1,277.5 | 1,300 | +2.5 | +0.2% | 13,000 |
| 2004/06/02 | 1,300 | 1,300 | 1,270 | 1,297.5 | ±0 | ±0% | 25,800 |
| 2004/06/01 | 1,292.5 | 1,297.5 | 1,270 | 1,297.5 | +12.5 | +1% | 7,000 |
| 2004/05/31 | 1,300 | 1,300 | 1,265 | 1,285 | -5 | -0.4% | 37,200 |
| 2004/05/28 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 15,200 |
| 2004/05/27 | 1,247.5 | 1,270 | 1,247.5 | 1,270 | +25 | +2% | 28,800 |
| 2004/05/26 | 1,247.5 | 1,265 | 1,232.5 | 1,245 | +25 | +2% | 9,600 |
| 2004/05/25 | 1,260 | 1,260 | 1,200 | 1,220 | -20 | -1.6% | 5,800 |
| 2004/05/24 | 1,205 | 1,295 | 1,205 | 1,240 | +95 | +8.3% | 20,000 |
| 2004/05/21 | 1,135 | 1,190 | 1,135 | 1,145 | +15 | +1.3% | 41,000 |
| 2004/05/20 | 1,140 | 1,182.5 | 1,112.5 | 1,130 | -20 | -1.7% | 60,000 |
| 2004/05/19 | 1,185 | 1,220 | 1,140 | 1,150 | +45 | +4.1% | 41,200 |
| 2004/05/18 | 1,087.5 | 1,135 | 1,075 | 1,105 | +15 | +1.4% | 30,200 |
| 2004/05/17 | 1,225 | 1,225 | 1,090 | 1,090 | -150 | -12.1% | 25,000 |
| 2004/05/14 | 1,255 | 1,255 | 1,235 | 1,240 | -20 | -1.6% | 7,200 |
| 2004/05/13 | 1,250 | 1,270 | 1,220 | 1,260 | +17.5 | +1.4% | 17,600 |
| 2004/05/12 | 1,250 | 1,265 | 1,242.5 | 1,242.5 | ±0 | ±0% | 15,800 |
| 2004/05/11 | 1,215 | 1,275 | 1,215 | 1,242.5 | -32.5 | -2.5% | 20,600 |
| 2004/05/10 | 1,330 | 1,330 | 1,230 | 1,275 | -75 | -5.6% | 16,800 |
| 2004/05/07 | 1,342.5 | 1,375 | 1,327.5 | 1,350 | -12.5 | -0.9% | 13,600 |
| 2004/05/06 | 1,380 | 1,380 | 1,350 | 1,362.5 | -12.5 | -0.9% | 17,000 |
| 2004/04/30 | 1,360 | 1,375 | 1,330 | 1,375 | +12.5 | +0.9% | 23,200 |
| 2004/04/28 | 1,337.5 | 1,365 | 1,335 | 1,362.5 | +50 | +3.8% | 21,800 |
| 2004/04/27 | 1,360 | 1,360 | 1,310 | 1,312.5 | -47.5 | -3.5% | 19,600 |
| 2004/04/26 | 1,390 | 1,390 | 1,360 | 1,360 | ±0 | ±0% | 14,000 |
| 2004/04/23 | 1,385 | 1,397.5 | 1,360 | 1,360 | -35 | -2.5% | 61,000 |
| 2004/04/22 | 1,365 | 1,395 | 1,355 | 1,395 | +10 | +0.7% | 26,200 |
| 2004/04/21 | 1,375 | 1,385 | 1,362.5 | 1,385 | ±0 | ±0% | 23,200 |
| 2004/04/20 | 1,387.5 | 1,390 | 1,362.5 | 1,385 | -5 | -0.4% | 18,400 |
| 2004/04/19 | 1,400 | 1,402.5 | 1,377.5 | 1,390 | -10 | -0.7% | 44,200 |
| 2004/04/16 | 1,357.5 | 1,402.5 | 1,357.5 | 1,400 | +50 | +3.7% | 112,200 |
| 2004/04/15 | 1,335 | 1,350 | 1,300 | 1,350 | +35 | +2.7% | 86,200 |
| 2004/04/14 | 1,270 | 1,335 | 1,260 | 1,315 | +45 | +3.5% | 101,600 |
| 2004/04/13 | 1,320 | 1,320 | 1,270 | 1,270 | -20 | -1.6% | 54,000 |
| 2004/04/12 | 1,297.5 | 1,320 | 1,290 | 1,290 | +12.5 | +1% | 26,600 |
5001～
5050
件表示中 / 6088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 | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| スズデン | 180,700円 | -2.6% | -23.0% | 4.93% | 16.34倍 | 1.38倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 白 銅 | 232,600円 | +12.0% | +12.4% | 3.65% | 12.33倍 | 1.13倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
市場注目の銘柄
チャート関連のコラム
