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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,799 | 1,799 | 1,779 | 1,788 | -11 | -0.6% | 9,800 |
| 2018/05/07 | 1,802 | 1,802 | 1,787 | 1,799 | +4 | +0.2% | 5,000 |
| 2018/05/02 | 1,793 | 1,796 | 1,779 | 1,795 | +2 | +0.1% | 6,400 |
| 2018/05/01 | 1,797 | 1,803 | 1,792 | 1,793 | -23 | -1.3% | 8,100 |
| 2018/04/27 | 1,823 | 1,823 | 1,792 | 1,816 | -7 | -0.4% | 10,700 |
| 2018/04/26 | 1,732 | 1,823 | 1,730 | 1,823 | +92 | +5.3% | 18,100 |
| 2018/04/25 | 1,700 | 1,740 | 1,692 | 1,731 | +38 | +2.2% | 25,700 |
| 2018/04/24 | 1,760 | 1,785 | 1,685 | 1,693 | -14 | -0.8% | 56,700 |
| 2018/04/23 | 1,758 | 1,760 | 1,705 | 1,707 | -51 | -2.9% | 7,300 |
| 2018/04/20 | 1,762 | 1,762 | 1,758 | 1,758 | -5 | -0.3% | 2,800 |
| 2018/04/19 | 1,763 | 1,773 | 1,762 | 1,763 | -8 | -0.5% | 6,100 |
| 2018/04/18 | 1,765 | 1,780 | 1,762 | 1,771 | +5 | +0.3% | 6,000 |
| 2018/04/17 | 1,800 | 1,805 | 1,762 | 1,766 | -31 | -1.7% | 15,400 |
| 2018/04/16 | 1,780 | 1,798 | 1,767 | 1,797 | +31 | +1.8% | 15,400 |
| 2018/04/13 | 1,777 | 1,780 | 1,752 | 1,766 | -5 | -0.3% | 11,900 |
| 2018/04/12 | 1,771 | 1,783 | 1,746 | 1,771 | +3 | +0.2% | 7,800 |
| 2018/04/11 | 1,795 | 1,798 | 1,764 | 1,768 | -19 | -1.1% | 10,900 |
| 2018/04/10 | 1,757 | 1,790 | 1,757 | 1,787 | +28 | +1.6% | 7,700 |
| 2018/04/09 | 1,734 | 1,767 | 1,725 | 1,759 | +26 | +1.5% | 8,700 |
| 2018/04/06 | 1,756 | 1,763 | 1,730 | 1,733 | -18 | -1% | 5,800 |
| 2018/04/05 | 1,794 | 1,794 | 1,741 | 1,751 | -37 | -2.1% | 11,500 |
| 2018/04/04 | 1,759 | 1,796 | 1,759 | 1,788 | +36 | +2.1% | 18,600 |
| 2018/04/03 | 1,735 | 1,759 | 1,720 | 1,752 | +15 | +0.9% | 9,600 |
| 2018/04/02 | 1,740 | 1,765 | 1,735 | 1,737 | +1 | +0.1% | 11,400 |
| 2018/03/30 | 1,749 | 1,749 | 1,723 | 1,736 | -1 | -0.1% | 5,200 |
| 2018/03/29 | 1,753 | 1,755 | 1,701 | 1,737 | -17 | -1% | 8,600 |
| 2018/03/28 | 1,731 | 1,756 | 1,717 | 1,754 | -12 | -0.7% | 10,900 |
| 2018/03/27 | 1,710 | 1,769 | 1,709 | 1,766 | +56 | +3.3% | 22,100 |
| 2018/03/26 | 1,705 | 1,710 | 1,688 | 1,710 | +5 | +0.3% | 19,900 |
| 2018/03/23 | 1,690 | 1,712 | 1,680 | 1,705 | -25 | -1.4% | 23,600 |
| 2018/03/22 | 1,712 | 1,734 | 1,710 | 1,730 | +27 | +1.6% | 11,300 |
| 2018/03/20 | 1,698 | 1,713 | 1,694 | 1,703 | -4 | -0.2% | 6,400 |
| 2018/03/19 | 1,721 | 1,721 | 1,693 | 1,707 | -10 | -0.6% | 8,100 |
| 2018/03/16 | 1,738 | 1,738 | 1,707 | 1,717 | -9 | -0.5% | 6,900 |
| 2018/03/15 | 1,740 | 1,740 | 1,719 | 1,726 | -9 | -0.5% | 8,700 |
| 2018/03/14 | 1,738 | 1,738 | 1,727 | 1,735 | -3 | -0.2% | 5,500 |
| 2018/03/13 | 1,723 | 1,745 | 1,707 | 1,738 | +15 | +0.9% | 7,200 |
| 2018/03/12 | 1,704 | 1,741 | 1,701 | 1,723 | +19 | +1.1% | 10,400 |
| 2018/03/09 | 1,717 | 1,732 | 1,704 | 1,704 | -14 | -0.8% | 15,700 |
| 2018/03/08 | 1,728 | 1,744 | 1,715 | 1,718 | -8 | -0.5% | 5,800 |
| 2018/03/07 | 1,731 | 1,772 | 1,715 | 1,726 | -15 | -0.9% | 16,500 |
| 2018/03/06 | 1,725 | 1,761 | 1,725 | 1,741 | +15 | +0.9% | 11,000 |
| 2018/03/05 | 1,736 | 1,742 | 1,722 | 1,726 | -6 | -0.3% | 12,400 |
| 2018/03/02 | 1,725 | 1,748 | 1,720 | 1,732 | -10 | -0.6% | 11,300 |
| 2018/03/01 | 1,768 | 1,768 | 1,733 | 1,742 | -35 | -2% | 15,600 |
| 2018/02/28 | 1,785 | 1,796 | 1,777 | 1,777 | -8 | -0.4% | 5,300 |
| 2018/02/27 | 1,804 | 1,804 | 1,781 | 1,785 | -19 | -1.1% | 8,000 |
| 2018/02/26 | 1,815 | 1,815 | 1,800 | 1,804 | -8 | -0.4% | 5,100 |
| 2018/02/23 | 1,749 | 1,814 | 1,745 | 1,812 | +59 | +3.4% | 11,700 |
| 2018/02/22 | 1,773 | 1,791 | 1,749 | 1,753 | -40 | -2.2% | 12,100 |
1601～
1650
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
