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 |
|---|---|---|---|---|---|---|---|
| 2000/07/26 | 950 | 950 | 950 | 950 | - | - | 2,000 |
| 2000/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/21 | 1,060 | 1,060 | 1,025 | 1,025 | - | - | 16,000 |
| 2000/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/18 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 10,000 |
| 2000/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/12 | 1,235 | 1,250 | 1,235 | 1,250 | +15 | +1.2% | 20,000 |
| 2000/07/11 | 1,200 | 1,235 | 1,200 | 1,235 | -15 | -1.2% | 26,000 |
| 2000/07/10 | 1,230 | 1,250 | 1,225 | 1,250 | +75 | +6.4% | 14,000 |
| 2000/07/07 | 1,175 | 1,200 | 1,175 | 1,175 | ±0 | ±0% | 16,000 |
| 2000/07/06 | 1,120 | 1,175 | 1,100 | 1,175 | +75 | +6.8% | 20,000 |
| 2000/07/05 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 26,000 |
| 2000/07/04 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 42,000 |
| 2000/07/03 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 34,000 |
| 2000/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 40,000 |
| 2000/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/28 | 950 | 950 | 950 | 950 | - | - | 30,000 |
| 2000/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/26 | 1,000 | 1,000 | 975 | 975 | -10 | -1% | 40,000 |
| 2000/06/23 | 985 | 985 | 985 | 985 | - | - | 10,000 |
| 2000/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/21 | 1,000 | 1,000 | 985 | 985 | +10 | +1% | 24,000 |
| 2000/06/20 | 975 | 975 | 975 | 975 | +10 | +1% | 10,000 |
| 2000/06/19 | 965 | 965 | 965 | 965 | ±0 | ±0% | 8,000 |
| 2000/06/16 | 965 | 965 | 965 | 965 | -35 | -3.5% | 6,000 |
| 2000/06/15 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 18,000 |
| 2000/06/14 | 975 | 975 | 975 | 975 | -25 | -2.5% | 10,000 |
| 2000/06/13 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 18,000 |
| 2000/06/12 | 1,000 | 1,000 | 975 | 975 | - | - | 24,000 |
| 2000/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,000 |
| 2000/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6051～
6100
件表示中 / 6175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 | 157,400円 | +1.5% | +15.5% | 4.32% | 13.44倍 | 0.52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 |
| 白 銅 | 183,600円 | +12.0% | +12.4% | 4.63% | 9.73倍 | 0.90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 |
| ＧＳＩクレオス | 167,300円 | +9.4% | -19.6% | 5.68% | 8.89倍 | 0.71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 |
| ソーダニッカ | 84,300円 | -0.5% | -9.8% | 4.74% | 9.10倍 | 0.65倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| 高 島 | 112,800円 | +4.3% | -0.2% | 7.09% | 12.03倍 | 0.80倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
