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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,409 | 1,419 | 1,405 | 1,417 | +7 | +0.5% | 18,000 |
| 2017/07/10 | 1,416 | 1,416 | 1,401 | 1,410 | ±0 | ±0% | 17,800 |
| 2017/07/07 | 1,410 | 1,422 | 1,409 | 1,410 | ±0 | ±0% | 10,100 |
| 2017/07/06 | 1,409 | 1,417 | 1,400 | 1,410 | +1 | +0.1% | 11,900 |
| 2017/07/05 | 1,395 | 1,414 | 1,389 | 1,409 | +20 | +1.4% | 14,900 |
| 2017/07/04 | 1,403 | 1,408 | 1,384 | 1,389 | -8 | -0.6% | 17,500 |
| 2017/07/03 | 1,410 | 1,413 | 1,397 | 1,397 | -7 | -0.5% | 13,700 |
| 2017/06/30 | 1,398 | 1,410 | 1,396 | 1,404 | -2 | -0.1% | 11,400 |
| 2017/06/29 | 1,410 | 1,410 | 1,402 | 1,406 | +9 | +0.6% | 4,300 |
| 2017/06/28 | 1,407 | 1,414 | 1,394 | 1,397 | -3 | -0.2% | 11,900 |
| 2017/06/27 | 1,406 | 1,406 | 1,396 | 1,400 | -1 | -0.1% | 28,800 |
| 2017/06/26 | 1,410 | 1,417 | 1,400 | 1,401 | -3 | -0.2% | 15,600 |
| 2017/06/23 | 1,403 | 1,409 | 1,385 | 1,404 | +1 | +0.1% | 13,100 |
| 2017/06/22 | 1,396 | 1,412 | 1,396 | 1,403 | +10 | +0.7% | 14,600 |
| 2017/06/21 | 1,441 | 1,441 | 1,393 | 1,393 | -45 | -3.1% | 36,800 |
| 2017/06/20 | 1,423 | 1,439 | 1,423 | 1,438 | +16 | +1.1% | 14,800 |
| 2017/06/19 | 1,432 | 1,432 | 1,421 | 1,422 | +1 | +0.1% | 5,400 |
| 2017/06/16 | 1,430 | 1,435 | 1,419 | 1,421 | +3 | +0.2% | 8,900 |
| 2017/06/15 | 1,422 | 1,427 | 1,417 | 1,418 | +1 | +0.1% | 12,200 |
| 2017/06/14 | 1,427 | 1,430 | 1,416 | 1,417 | +4 | +0.3% | 11,600 |
| 2017/06/13 | 1,417 | 1,424 | 1,411 | 1,413 | ±0 | ±0% | 11,100 |
| 2017/06/12 | 1,411 | 1,420 | 1,410 | 1,413 | +2 | +0.1% | 9,800 |
| 2017/06/09 | 1,405 | 1,417 | 1,405 | 1,411 | +4 | +0.3% | 14,300 |
| 2017/06/08 | 1,415 | 1,419 | 1,406 | 1,407 | +1 | +0.1% | 9,400 |
| 2017/06/07 | 1,401 | 1,410 | 1,398 | 1,406 | +5 | +0.4% | 12,800 |
| 2017/06/06 | 1,411 | 1,414 | 1,389 | 1,401 | +2 | +0.1% | 17,300 |
| 2017/06/05 | 1,405 | 1,406 | 1,384 | 1,399 | -6 | -0.4% | 12,100 |
| 2017/06/02 | 1,389 | 1,422 | 1,389 | 1,405 | +17 | +1.2% | 15,700 |
| 2017/06/01 | 1,388 | 1,394 | 1,383 | 1,388 | +5 | +0.4% | 15,600 |
| 2017/05/31 | 1,426 | 1,427 | 1,382 | 1,383 | -43 | -3% | 19,400 |
| 2017/05/30 | 1,428 | 1,428 | 1,408 | 1,426 | +5 | +0.4% | 10,600 |
| 2017/05/29 | 1,416 | 1,425 | 1,413 | 1,421 | +8 | +0.6% | 3,100 |
| 2017/05/26 | 1,425 | 1,432 | 1,413 | 1,413 | -12 | -0.8% | 11,700 |
| 2017/05/25 | 1,427 | 1,434 | 1,424 | 1,425 | ±0 | ±0% | 5,600 |
| 2017/05/24 | 1,448 | 1,452 | 1,425 | 1,425 | -23 | -1.6% | 24,300 |
| 2017/05/23 | 1,441 | 1,451 | 1,433 | 1,448 | +6 | +0.4% | 17,400 |
| 2017/05/22 | 1,430 | 1,448 | 1,417 | 1,442 | +14 | +1% | 14,800 |
| 2017/05/19 | 1,416 | 1,428 | 1,408 | 1,428 | +12 | +0.8% | 20,400 |
| 2017/05/18 | 1,415 | 1,439 | 1,403 | 1,416 | -14 | -1% | 23,100 |
| 2017/05/17 | 1,451 | 1,457 | 1,422 | 1,430 | -32 | -2.2% | 13,300 |
| 2017/05/16 | 1,463 | 1,464 | 1,453 | 1,462 | ±0 | ±0% | 18,900 |
| 2017/05/15 | 1,459 | 1,465 | 1,437 | 1,462 | +11 | +0.8% | 15,800 |
| 2017/05/12 | 1,442 | 1,451 | 1,441 | 1,451 | +9 | +0.6% | 16,000 |
| 2017/05/11 | 1,435 | 1,443 | 1,429 | 1,442 | +7 | +0.5% | 12,900 |
| 2017/05/10 | 1,446 | 1,453 | 1,426 | 1,435 | -10 | -0.7% | 20,600 |
| 2017/05/09 | 1,428 | 1,449 | 1,422 | 1,445 | +17 | +1.2% | 12,700 |
| 2017/05/08 | 1,396 | 1,428 | 1,396 | 1,428 | +34 | +2.4% | 22,000 |
| 2017/05/02 | 1,387 | 1,396 | 1,383 | 1,394 | +9 | +0.6% | 11,300 |
| 2017/05/01 | 1,379 | 1,386 | 1,372 | 1,385 | +6 | +0.4% | 8,300 |
| 2017/04/28 | 1,385 | 1,385 | 1,376 | 1,379 | -6 | -0.4% | 6,200 |
1801～
1850
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
