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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,561 | 1,564 | 1,481 | 1,557 | -1 | -0.1% | 28,300 |
| 2017/09/21 | 1,565 | 1,570 | 1,557 | 1,558 | -3 | -0.2% | 20,300 |
| 2017/09/20 | 1,529 | 1,565 | 1,529 | 1,561 | +23 | +1.5% | 27,400 |
| 2017/09/19 | 1,528 | 1,542 | 1,523 | 1,538 | +8 | +0.5% | 13,600 |
| 2017/09/15 | 1,531 | 1,538 | 1,525 | 1,530 | -1 | -0.1% | 13,600 |
| 2017/09/14 | 1,540 | 1,545 | 1,530 | 1,531 | -5 | -0.3% | 9,700 |
| 2017/09/13 | 1,535 | 1,540 | 1,534 | 1,536 | +1 | +0.1% | 10,500 |
| 2017/09/12 | 1,550 | 1,550 | 1,530 | 1,535 | -10 | -0.6% | 15,400 |
| 2017/09/11 | 1,536 | 1,554 | 1,536 | 1,545 | +5 | +0.3% | 17,000 |
| 2017/09/08 | 1,534 | 1,548 | 1,531 | 1,540 | -8 | -0.5% | 18,100 |
| 2017/09/07 | 1,541 | 1,553 | 1,541 | 1,548 | +6 | +0.4% | 8,500 |
| 2017/09/06 | 1,539 | 1,550 | 1,530 | 1,542 | +2 | +0.1% | 14,100 |
| 2017/09/05 | 1,540 | 1,548 | 1,529 | 1,540 | ±0 | ±0% | 13,900 |
| 2017/09/04 | 1,545 | 1,555 | 1,530 | 1,540 | -5 | -0.3% | 30,000 |
| 2017/09/01 | 1,541 | 1,550 | 1,535 | 1,545 | +6 | +0.4% | 15,600 |
| 2017/08/31 | 1,549 | 1,550 | 1,532 | 1,539 | -15 | -1% | 8,300 |
| 2017/08/30 | 1,537 | 1,557 | 1,537 | 1,554 | +11 | +0.7% | 12,500 |
| 2017/08/29 | 1,528 | 1,549 | 1,526 | 1,543 | -4 | -0.3% | 9,700 |
| 2017/08/28 | 1,536 | 1,548 | 1,517 | 1,547 | +8 | +0.5% | 10,400 |
| 2017/08/25 | 1,536 | 1,553 | 1,530 | 1,539 | +3 | +0.2% | 13,800 |
| 2017/08/24 | 1,556 | 1,566 | 1,531 | 1,536 | -20 | -1.3% | 19,100 |
| 2017/08/23 | 1,540 | 1,576 | 1,535 | 1,556 | +21 | +1.4% | 33,700 |
| 2017/08/22 | 1,527 | 1,539 | 1,521 | 1,535 | +8 | +0.5% | 16,200 |
| 2017/08/21 | 1,513 | 1,527 | 1,506 | 1,527 | +14 | +0.9% | 14,700 |
| 2017/08/18 | 1,498 | 1,518 | 1,486 | 1,513 | +11 | +0.7% | 24,700 |
| 2017/08/17 | 1,480 | 1,502 | 1,480 | 1,502 | +16 | +1.1% | 16,900 |
| 2017/08/16 | 1,493 | 1,497 | 1,486 | 1,486 | -7 | -0.5% | 17,900 |
| 2017/08/15 | 1,486 | 1,504 | 1,486 | 1,493 | +8 | +0.5% | 25,500 |
| 2017/08/14 | 1,470 | 1,491 | 1,467 | 1,485 | +11 | +0.7% | 35,700 |
| 2017/08/10 | 1,478 | 1,478 | 1,467 | 1,474 | +3 | +0.2% | 14,400 |
| 2017/08/09 | 1,451 | 1,472 | 1,441 | 1,471 | +8 | +0.5% | 18,100 |
| 2017/08/08 | 1,469 | 1,469 | 1,435 | 1,463 | -6 | -0.4% | 55,400 |
| 2017/08/07 | 1,459 | 1,483 | 1,449 | 1,469 | +10 | +0.7% | 42,000 |
| 2017/08/04 | 1,454 | 1,460 | 1,451 | 1,459 | -1 | -0.1% | 10,800 |
| 2017/08/03 | 1,455 | 1,460 | 1,447 | 1,460 | +8 | +0.6% | 17,100 |
| 2017/08/02 | 1,447 | 1,455 | 1,432 | 1,452 | +6 | +0.4% | 23,900 |
| 2017/08/01 | 1,422 | 1,449 | 1,422 | 1,446 | +30 | +2.1% | 23,500 |
| 2017/07/31 | 1,414 | 1,430 | 1,409 | 1,416 | +2 | +0.1% | 19,800 |
| 2017/07/28 | 1,411 | 1,420 | 1,407 | 1,414 | +3 | +0.2% | 6,600 |
| 2017/07/27 | 1,390 | 1,420 | 1,390 | 1,411 | +15 | +1.1% | 27,500 |
| 2017/07/26 | 1,419 | 1,421 | 1,390 | 1,396 | -24 | -1.7% | 25,100 |
| 2017/07/25 | 1,424 | 1,424 | 1,412 | 1,420 | +3 | +0.2% | 9,200 |
| 2017/07/24 | 1,419 | 1,419 | 1,407 | 1,417 | -4 | -0.3% | 9,000 |
| 2017/07/21 | 1,429 | 1,430 | 1,417 | 1,421 | -6 | -0.4% | 13,400 |
| 2017/07/20 | 1,419 | 1,428 | 1,413 | 1,427 | +15 | +1.1% | 12,300 |
| 2017/07/19 | 1,414 | 1,418 | 1,408 | 1,412 | -2 | -0.1% | 4,900 |
| 2017/07/18 | 1,408 | 1,416 | 1,403 | 1,414 | ±0 | ±0% | 6,700 |
| 2017/07/14 | 1,414 | 1,417 | 1,405 | 1,414 | +7 | +0.5% | 10,400 |
| 2017/07/13 | 1,410 | 1,414 | 1,400 | 1,407 | -3 | -0.2% | 19,500 |
| 2017/07/12 | 1,417 | 1,417 | 1,403 | 1,410 | -7 | -0.5% | 15,200 |
1751～
1800
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
