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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,625 | 1,669 | 1,619 | 1,645 | +24 | +1.5% | 20,100 |
| 2018/09/27 | 1,635 | 1,635 | 1,616 | 1,621 | -17 | -1% | 14,200 |
| 2018/09/26 | 1,634 | 1,643 | 1,603 | 1,638 | -20 | -1.2% | 18,900 |
| 2018/09/25 | 1,595 | 1,658 | 1,595 | 1,658 | +53 | +3.3% | 40,900 |
| 2018/09/21 | 1,605 | 1,612 | 1,596 | 1,605 | +3 | +0.2% | 22,200 |
| 2018/09/20 | 1,600 | 1,608 | 1,587 | 1,602 | -7 | -0.4% | 14,500 |
| 2018/09/19 | 1,579 | 1,618 | 1,537 | 1,609 | +30 | +1.9% | 20,000 |
| 2018/09/18 | 1,542 | 1,583 | 1,540 | 1,579 | +43 | +2.8% | 18,200 |
| 2018/09/14 | 1,532 | 1,547 | 1,527 | 1,536 | +3 | +0.2% | 22,600 |
| 2018/09/13 | 1,532 | 1,538 | 1,525 | 1,533 | +2 | +0.1% | 13,100 |
| 2018/09/12 | 1,535 | 1,536 | 1,514 | 1,531 | +7 | +0.5% | 13,000 |
| 2018/09/11 | 1,530 | 1,530 | 1,515 | 1,524 | -8 | -0.5% | 10,400 |
| 2018/09/10 | 1,548 | 1,548 | 1,524 | 1,532 | -19 | -1.2% | 14,700 |
| 2018/09/07 | 1,552 | 1,558 | 1,539 | 1,551 | -15 | -1% | 11,000 |
| 2018/09/06 | 1,583 | 1,586 | 1,563 | 1,566 | -27 | -1.7% | 10,400 |
| 2018/09/05 | 1,585 | 1,607 | 1,579 | 1,593 | +7 | +0.4% | 12,100 |
| 2018/09/04 | 1,596 | 1,597 | 1,572 | 1,586 | -10 | -0.6% | 9,500 |
| 2018/09/03 | 1,616 | 1,617 | 1,512 | 1,596 | -12 | -0.7% | 21,800 |
| 2018/08/31 | 1,605 | 1,626 | 1,604 | 1,608 | -2 | -0.1% | 6,900 |
| 2018/08/30 | 1,627 | 1,631 | 1,608 | 1,610 | -17 | -1% | 11,300 |
| 2018/08/29 | 1,623 | 1,635 | 1,623 | 1,627 | +11 | +0.7% | 7,200 |
| 2018/08/28 | 1,627 | 1,628 | 1,611 | 1,616 | +5 | +0.3% | 9,400 |
| 2018/08/27 | 1,603 | 1,614 | 1,603 | 1,611 | +27 | +1.7% | 8,900 |
| 2018/08/24 | 1,595 | 1,595 | 1,576 | 1,584 | +6 | +0.4% | 5,600 |
| 2018/08/23 | 1,578 | 1,587 | 1,578 | 1,578 | -6 | -0.4% | 4,900 |
| 2018/08/22 | 1,578 | 1,601 | 1,578 | 1,584 | -9 | -0.6% | 9,300 |
| 2018/08/21 | 1,599 | 1,602 | 1,581 | 1,593 | -5 | -0.3% | 7,000 |
| 2018/08/20 | 1,640 | 1,640 | 1,590 | 1,598 | -33 | -2% | 12,600 |
| 2018/08/17 | 1,601 | 1,631 | 1,601 | 1,631 | +44 | +2.8% | 4,500 |
| 2018/08/16 | 1,613 | 1,616 | 1,585 | 1,587 | -26 | -1.6% | 11,700 |
| 2018/08/15 | 1,618 | 1,630 | 1,610 | 1,613 | +11 | +0.7% | 6,600 |
| 2018/08/14 | 1,642 | 1,644 | 1,602 | 1,602 | -24 | -1.5% | 20,400 |
| 2018/08/13 | 1,690 | 1,690 | 1,623 | 1,626 | -70 | -4.1% | 16,300 |
| 2018/08/10 | 1,740 | 1,740 | 1,694 | 1,696 | -40 | -2.3% | 12,800 |
| 2018/08/09 | 1,744 | 1,744 | 1,731 | 1,736 | -8 | -0.5% | 5,800 |
| 2018/08/08 | 1,731 | 1,759 | 1,731 | 1,744 | -9 | -0.5% | 11,500 |
| 2018/08/07 | 1,715 | 1,757 | 1,715 | 1,753 | +23 | +1.3% | 5,700 |
| 2018/08/06 | 1,748 | 1,755 | 1,725 | 1,730 | -11 | -0.6% | 7,500 |
| 2018/08/03 | 1,757 | 1,765 | 1,741 | 1,741 | -15 | -0.9% | 5,900 |
| 2018/08/02 | 1,768 | 1,786 | 1,756 | 1,756 | -17 | -1% | 5,400 |
| 2018/08/01 | 1,764 | 1,786 | 1,764 | 1,773 | +10 | +0.6% | 10,400 |
| 2018/07/31 | 1,781 | 1,783 | 1,758 | 1,763 | -29 | -1.6% | 9,400 |
| 2018/07/30 | 1,785 | 1,793 | 1,781 | 1,792 | +6 | +0.3% | 6,300 |
| 2018/07/27 | 1,778 | 1,793 | 1,778 | 1,786 | +1 | +0.1% | 5,500 |
| 2018/07/26 | 1,790 | 1,790 | 1,763 | 1,785 | +13 | +0.7% | 4,900 |
| 2018/07/25 | 1,786 | 1,794 | 1,770 | 1,772 | +3 | +0.2% | 7,000 |
| 2018/07/24 | 1,771 | 1,776 | 1,767 | 1,769 | -1 | -0.1% | 1,900 |
| 2018/07/23 | 1,799 | 1,799 | 1,759 | 1,770 | -12 | -0.7% | 9,400 |
| 2018/07/20 | 1,790 | 1,796 | 1,773 | 1,782 | -19 | -1.1% | 6,000 |
| 2018/07/19 | 1,803 | 1,813 | 1,794 | 1,801 | +1 | +0.1% | 8,200 |
1501～
1550
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
