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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,783 | 1,811 | 1,783 | 1,800 | +17 | +1% | 9,400 |
| 2018/07/17 | 1,784 | 1,788 | 1,766 | 1,783 | +14 | +0.8% | 13,100 |
| 2018/07/13 | 1,780 | 1,780 | 1,760 | 1,769 | +6 | +0.3% | 12,600 |
| 2018/07/12 | 1,770 | 1,771 | 1,756 | 1,763 | +10 | +0.6% | 12,800 |
| 2018/07/11 | 1,736 | 1,760 | 1,728 | 1,753 | +30 | +1.7% | 16,500 |
| 2018/07/10 | 1,762 | 1,779 | 1,723 | 1,723 | -38 | -2.2% | 17,800 |
| 2018/07/09 | 1,756 | 1,767 | 1,748 | 1,761 | +7 | +0.4% | 10,300 |
| 2018/07/06 | 1,747 | 1,759 | 1,747 | 1,754 | +10 | +0.6% | 9,000 |
| 2018/07/05 | 1,751 | 1,767 | 1,738 | 1,744 | -19 | -1.1% | 9,700 |
| 2018/07/04 | 1,748 | 1,765 | 1,741 | 1,763 | +15 | +0.9% | 7,000 |
| 2018/07/03 | 1,760 | 1,773 | 1,729 | 1,748 | -22 | -1.2% | 12,600 |
| 2018/07/02 | 1,831 | 1,831 | 1,761 | 1,770 | -52 | -2.9% | 10,900 |
| 2018/06/29 | 1,845 | 1,846 | 1,819 | 1,822 | -5 | -0.3% | 6,800 |
| 2018/06/28 | 1,806 | 1,840 | 1,806 | 1,827 | +22 | +1.2% | 8,600 |
| 2018/06/27 | 1,848 | 1,848 | 1,787 | 1,805 | -15 | -0.8% | 12,300 |
| 2018/06/26 | 1,842 | 1,842 | 1,773 | 1,820 | +18 | +1% | 9,200 |
| 2018/06/25 | 1,850 | 1,850 | 1,793 | 1,802 | -47 | -2.5% | 6,800 |
| 2018/06/22 | 1,823 | 1,850 | 1,816 | 1,849 | +18 | +1% | 7,000 |
| 2018/06/21 | 1,849 | 1,849 | 1,816 | 1,831 | ±0 | ±0% | 7,700 |
| 2018/06/20 | 1,812 | 1,837 | 1,793 | 1,831 | +5 | +0.3% | 8,400 |
| 2018/06/19 | 1,848 | 1,858 | 1,798 | 1,826 | -32 | -1.7% | 9,300 |
| 2018/06/18 | 1,854 | 1,866 | 1,843 | 1,858 | +5 | +0.3% | 5,500 |
| 2018/06/15 | 1,854 | 1,854 | 1,833 | 1,853 | +17 | +0.9% | 5,700 |
| 2018/06/14 | 1,868 | 1,869 | 1,829 | 1,836 | -28 | -1.5% | 9,200 |
| 2018/06/13 | 1,839 | 1,869 | 1,796 | 1,864 | +25 | +1.4% | 15,000 |
| 2018/06/12 | 1,844 | 1,848 | 1,832 | 1,839 | -18 | -1% | 7,200 |
| 2018/06/11 | 1,841 | 1,861 | 1,841 | 1,857 | +8 | +0.4% | 7,100 |
| 2018/06/08 | 1,819 | 1,849 | 1,819 | 1,849 | -2 | -0.1% | 14,300 |
| 2018/06/07 | 1,815 | 1,852 | 1,815 | 1,851 | +37 | +2% | 7,100 |
| 2018/06/06 | 1,850 | 1,852 | 1,811 | 1,814 | -43 | -2.3% | 7,800 |
| 2018/06/05 | 1,860 | 1,860 | 1,830 | 1,857 | +5 | +0.3% | 10,600 |
| 2018/06/04 | 1,830 | 1,864 | 1,830 | 1,852 | +46 | +2.5% | 15,100 |
| 2018/06/01 | 1,780 | 1,814 | 1,774 | 1,806 | +17 | +1% | 9,000 |
| 2018/05/31 | 1,774 | 1,802 | 1,774 | 1,789 | +16 | +0.9% | 7,900 |
| 2018/05/30 | 1,760 | 1,783 | 1,760 | 1,773 | -13 | -0.7% | 10,300 |
| 2018/05/29 | 1,790 | 1,794 | 1,783 | 1,786 | -14 | -0.8% | 5,700 |
| 2018/05/28 | 1,801 | 1,807 | 1,785 | 1,800 | +11 | +0.6% | 6,400 |
| 2018/05/25 | 1,785 | 1,820 | 1,778 | 1,789 | -3 | -0.2% | 8,300 |
| 2018/05/24 | 1,814 | 1,814 | 1,786 | 1,792 | -14 | -0.8% | 10,700 |
| 2018/05/23 | 1,795 | 1,806 | 1,788 | 1,806 | -10 | -0.6% | 7,700 |
| 2018/05/22 | 1,838 | 1,838 | 1,796 | 1,816 | -11 | -0.6% | 6,300 |
| 2018/05/21 | 1,835 | 1,835 | 1,809 | 1,827 | ±0 | ±0% | 9,500 |
| 2018/05/18 | 1,798 | 1,839 | 1,798 | 1,827 | +18 | +1% | 8,700 |
| 2018/05/17 | 1,810 | 1,810 | 1,798 | 1,809 | -1 | -0.1% | 7,400 |
| 2018/05/16 | 1,819 | 1,859 | 1,778 | 1,810 | -3 | -0.2% | 27,100 |
| 2018/05/15 | 1,806 | 1,813 | 1,768 | 1,813 | +13 | +0.7% | 11,500 |
| 2018/05/14 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 11,200 |
| 2018/05/11 | 1,801 | 1,820 | 1,795 | 1,820 | +32 | +1.8% | 8,300 |
| 2018/05/10 | 1,781 | 1,789 | 1,781 | 1,788 | -7 | -0.4% | 4,600 |
| 2018/05/09 | 1,792 | 1,796 | 1,774 | 1,795 | +7 | +0.4% | 5,700 |
1551～
1600
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
