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 |
|---|---|---|---|---|---|---|---|
| 2000/06/01 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 6,000 |
| 2000/05/30 | 1,010 | 1,010 | 1,005 | 1,005 | +5 | +0.5% | 4,000 |
| 2000/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 2000/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 4,000 |
| 2000/05/25 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 4,000 |
| 2000/05/24 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 18,000 |
| 2000/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 10,000 |
| 2000/05/22 | 1,045 | 1,045 | 1,005 | 1,005 | ±0 | ±0% | 6,000 |
| 2000/05/19 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 2,000 |
| 2000/05/18 | 1,150 | 1,150 | 1,010 | 1,010 | -140 | -12.2% | 12,000 |
| 2000/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2000/05/16 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 22,000 |
| 2000/05/15 | 1,175 | 1,195 | 1,150 | 1,150 | - | - | 18,000 |
| 2000/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/11 | 1,125 | 1,150 | 1,095 | 1,125 | +25 | +2.3% | 40,000 |
| 2000/05/10 | 1,000 | 1,100 | 1,000 | 1,100 | +100 | +10% | 46,000 |
| 2000/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 12,000 |
| 2000/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2000/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 2000/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 2000/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/04/26 | 1,000 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 2000/04/25 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 24,000 |
| 2000/04/24 | 1,070 | 1,075 | 1,025 | 1,025 | -75 | -6.8% | 18,000 |
| 2000/04/21 | 995 | 1,100 | 995 | 1,100 | +150 | +15.8% | 20,000 |
| 2000/04/20 | 900 | 950 | 900 | 950 | - | - | 14,000 |
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/04/18 | 870 | 880 | 870 | 875 | +45 | +5.4% | 8,000 |
| 2000/04/17 | 915 | 915 | 830 | 830 | -190 | -18.6% | 52,000 |
| 2000/04/14 | 1,000 | 1,020 | 975 | 1,020 | +5 | +0.5% | 70,000 |
| 2000/04/13 | 1,025 | 1,050 | 1,000 | 1,015 | +10 | +1% | 106,000 |
| 2000/04/12 | 1,005 | 1,015 | 1,005 | 1,005 | ±0 | ±0% | 76,000 |
| 2000/04/11 | 990 | 1,100 | 975 | 1,005 | +45 | +4.7% | 230,000 |
| 2000/04/10 | 900 | 960 | 880 | 960 | +150 | +18.5% | 478,000 |
| 2000/04/07 | 810 | 810 | 810 | 810 | +100 | +14.1% | 162,000 |
| 2000/04/06 | 650 | 710 | 650 | 710 | +100 | +16.4% | 294,000 |
| 2000/04/05 | 520 | 610 | 520 | 610 | +100 | +19.6% | 290,000 |
| 2000/04/04 | 525 | 525 | 510 | 510 | -15 | -2.9% | 26,000 |
| 2000/04/03 | 515 | 530 | 500 | 525 | +10 | +1.9% | 60,000 |
| 2000/03/31 | 530 | 530 | 515 | 515 | -15 | -2.8% | 40,000 |
| 2000/03/30 | 530 | 540 | 520 | 530 | -5 | -0.9% | 60,000 |
| 2000/03/29 | 525 | 540 | 525 | 535 | +10 | +1.9% | 40,000 |
| 2000/03/28 | 505 | 525 | 505 | 525 | ±0 | ±0% | 12,000 |
| 2000/03/27 | 525 | 525 | 505 | 525 | +5 | +1% | 30,000 |
| 2000/03/24 | 505 | 520 | 505 | 520 | +5 | +1% | 72,000 |
| 2000/03/23 | 520 | 525 | 500 | 515 | ±0 | ±0% | 50,000 |
| 2000/03/22 | 500 | 520 | 495 | 515 | +25 | +5.1% | 106,000 |
| 2000/03/21 | 475.5 | 490 | 472.5 | 490 | +23.5 | +5% | 48,000 |
6001～
6050
件表示中 / 6087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 | 192,000円 | +4.6% | +25.5% | 3.54% | 14.05倍 | 0.64倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ＧＳＩクレオス | 207,900円 | +2.6% | +3.4% | 4.33% | 11.60倍 | 0.88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 |
| 三共興 | 57,000円 | +3.4% | -19.5% | 4.74% | 10.37倍 | 0.47倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 明和産 | 64,000円 | +4.9% | -5.8% | 5.00% | 9.89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 | 744,000円 | -3.9% | -24.7% | 3.09% | 13.98倍 | 1.38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
