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 |
|---|---|---|---|---|---|---|---|
| 2004/11/22 | 1,125 | 1,165 | 1,105 | 1,112.5 | -7.5 | -0.7% | 42,200 |
| 2004/11/19 | 1,130 | 1,130 | 1,117.5 | 1,120 | -10 | -0.9% | 29,600 |
| 2004/11/18 | 1,127.5 | 1,132.5 | 1,127.5 | 1,130 | -5 | -0.4% | 17,000 |
| 2004/11/17 | 1,135 | 1,135 | 1,132.5 | 1,135 | -10 | -0.9% | 16,400 |
| 2004/11/16 | 1,147.5 | 1,147.5 | 1,140 | 1,145 | -2.5 | -0.2% | 28,800 |
| 2004/11/15 | 1,137.5 | 1,147.5 | 1,130 | 1,147.5 | +17.5 | +1.5% | 37,400 |
| 2004/11/12 | 1,122.5 | 1,130 | 1,115 | 1,130 | -15 | -1.3% | 79,600 |
| 2004/11/11 | 1,145 | 1,165 | 1,140 | 1,145 | ±0 | ±0% | 50,600 |
| 2004/11/10 | 1,140 | 1,150 | 1,135 | 1,145 | +12.5 | +1.1% | 51,600 |
| 2004/11/09 | 1,130 | 1,135 | 1,127.5 | 1,132.5 | +7.5 | +0.7% | 30,200 |
| 2004/11/08 | 1,122.5 | 1,132.5 | 1,120 | 1,125 | +7.5 | +0.7% | 45,800 |
| 2004/11/05 | 1,107.5 | 1,120 | 1,107.5 | 1,117.5 | +17.5 | +1.6% | 30,800 |
| 2004/11/04 | 1,095 | 1,105 | 1,090 | 1,100 | +12.5 | +1.1% | 95,200 |
| 2004/11/02 | 1,110 | 1,112.5 | 1,085 | 1,087.5 | -7.5 | -0.7% | 107,600 |
| 2004/11/01 | 1,092.5 | 1,097.5 | 1,082.5 | 1,095 | +10 | +0.9% | 18,600 |
| 2004/10/29 | 1,102.5 | 1,102.5 | 1,085 | 1,085 | -20 | -1.8% | 94,000 |
| 2004/10/28 | 1,087.5 | 1,112.5 | 1,087.5 | 1,105 | +22.5 | +2.1% | 22,400 |
| 2004/10/27 | 1,090 | 1,092.5 | 1,070 | 1,082.5 | ±0 | ±0% | 60,600 |
| 2004/10/26 | 1,085 | 1,090 | 1,075 | 1,082.5 | -2.5 | -0.2% | 40,400 |
| 2004/10/25 | 1,112.5 | 1,120 | 1,082.5 | 1,085 | -35 | -3.1% | 58,600 |
| 2004/10/22 | 1,132.5 | 1,132.5 | 1,110 | 1,120 | -17.5 | -1.5% | 30,400 |
| 2004/10/21 | 1,147.5 | 1,150 | 1,137.5 | 1,137.5 | -5 | -0.4% | 27,000 |
| 2004/10/20 | 1,145 | 1,150 | 1,142.5 | 1,142.5 | ±0 | ±0% | 29,400 |
| 2004/10/19 | 1,147.5 | 1,150 | 1,135 | 1,142.5 | -2.5 | -0.2% | 19,800 |
| 2004/10/18 | 1,162.5 | 1,162.5 | 1,135 | 1,145 | ±0 | ±0% | 17,400 |
| 2004/10/15 | 1,155 | 1,155 | 1,130 | 1,145 | -12.5 | -1.1% | 55,400 |
| 2004/10/14 | 1,162.5 | 1,165 | 1,155 | 1,157.5 | -5 | -0.4% | 55,000 |
| 2004/10/13 | 1,170 | 1,170 | 1,162.5 | 1,162.5 | -10 | -0.9% | 13,600 |
| 2004/10/12 | 1,200 | 1,200 | 1,172.5 | 1,172.5 | -7.5 | -0.6% | 11,800 |
| 2004/10/08 | 1,170 | 1,192.5 | 1,170 | 1,180 | ±0 | ±0% | 27,400 |
| 2004/10/07 | 1,182.5 | 1,190 | 1,177.5 | 1,180 | -2.5 | -0.2% | 26,400 |
| 2004/10/06 | 1,180 | 1,190 | 1,175 | 1,182.5 | +5 | +0.4% | 30,000 |
| 2004/10/05 | 1,190 | 1,195 | 1,177.5 | 1,177.5 | -12.5 | -1.1% | 40,600 |
| 2004/10/04 | 1,200 | 1,200 | 1,177.5 | 1,190 | -10 | -0.8% | 44,200 |
| 2004/10/01 | 1,187.5 | 1,205 | 1,187.5 | 1,200 | -7.5 | -0.6% | 11,600 |
| 2004/09/30 | 1,245 | 1,245 | 1,205 | 1,207.5 | +2.5 | +0.2% | 6,200 |
| 2004/09/29 | 1,207.5 | 1,220 | 1,200 | 1,205 | -2.5 | -0.2% | 14,800 |
| 2004/09/28 | 1,240 | 1,240 | 1,200 | 1,207.5 | -17.5 | -1.4% | 5,200 |
| 2004/09/27 | 1,250 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 27,800 |
| 2004/09/24 | 1,250 | 1,250 | 1,190 | 1,245 | ±0 | ±0% | 27,400 |
| 2004/09/22 | 1,230 | 1,250 | 1,230 | 1,245 | +15 | +1.2% | 8,800 |
| 2004/09/21 | 1,245 | 1,255 | 1,227.5 | 1,230 | -2.5 | -0.2% | 18,800 |
| 2004/09/17 | 1,240 | 1,240 | 1,232.5 | 1,232.5 | -5 | -0.4% | 4,200 |
| 2004/09/16 | 1,230 | 1,242.5 | 1,230 | 1,237.5 | -7.5 | -0.6% | 9,600 |
| 2004/09/15 | 1,232.5 | 1,250 | 1,227.5 | 1,245 | +10 | +0.8% | 35,000 |
| 2004/09/14 | 1,240 | 1,247.5 | 1,232.5 | 1,235 | -10 | -0.8% | 21,200 |
| 2004/09/13 | 1,247.5 | 1,247.5 | 1,237.5 | 1,245 | -2.5 | -0.2% | 6,400 |
| 2004/09/10 | 1,250 | 1,250 | 1,237.5 | 1,247.5 | -2.5 | -0.2% | 31,400 |
| 2004/09/09 | 1,255 | 1,255 | 1,242.5 | 1,250 | -5 | -0.4% | 19,800 |
| 2004/09/08 | 1,267.5 | 1,275 | 1,252.5 | 1,255 | -17.5 | -1.4% | 21,200 |
5051～
5100
件表示中 / 6240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 | 197,600円 | -1.3% | +1.6% | 3.74% | 15.99倍 | 0.64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 |
| ナガホリ | 156,800円 | -2.1% | +15.4% | 0.64% | 60.12倍 | 1.85倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
| ＧＳＩクレオス | 208,200円 | +0.3% | +25.6% | 4.80% | 10.64倍 | 0.85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 |
| 白 銅 | 229,200円 | +14.1% | +8.9% | 4.10% | 11.06倍 | 1.10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 |
| ヤ ギ | 284,100円 | +7.9% | +0.9% | 3.91% | 8.99倍 | 0.55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
