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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,360 | 1,369 | 1,352 | 1,361 | +8 | +0.6% | 7,200 |
| 2016/11/30 | 1,344 | 1,357 | 1,344 | 1,353 | ±0 | ±0% | 5,600 |
| 2016/11/29 | 1,349 | 1,354 | 1,348 | 1,353 | +4 | +0.3% | 7,700 |
| 2016/11/28 | 1,341 | 1,349 | 1,330 | 1,349 | +13 | +1% | 9,700 |
| 2016/11/25 | 1,331 | 1,338 | 1,325 | 1,336 | +5 | +0.4% | 10,000 |
| 2016/11/24 | 1,325 | 1,332 | 1,324 | 1,331 | +6 | +0.5% | 5,400 |
| 2016/11/22 | 1,325 | 1,328 | 1,315 | 1,325 | +9 | +0.7% | 5,200 |
| 2016/11/21 | 1,306 | 1,321 | 1,306 | 1,316 | +4 | +0.3% | 8,300 |
| 2016/11/18 | 1,312 | 1,324 | 1,310 | 1,312 | +14 | +1.1% | 11,800 |
| 2016/11/17 | 1,287 | 1,300 | 1,285 | 1,298 | +11 | +0.9% | 7,600 |
| 2016/11/16 | 1,304 | 1,319 | 1,279 | 1,287 | -5 | -0.4% | 14,900 |
| 2016/11/15 | 1,270 | 1,295 | 1,268 | 1,292 | +34 | +2.7% | 14,700 |
| 2016/11/14 | 1,245 | 1,264 | 1,244 | 1,258 | +25 | +2% | 15,500 |
| 2016/11/11 | 1,253 | 1,255 | 1,230 | 1,233 | -8 | -0.6% | 30,600 |
| 2016/11/10 | 1,250 | 1,253 | 1,236 | 1,241 | +20 | +1.6% | 30,800 |
| 2016/11/09 | 1,250 | 1,251 | 1,200 | 1,221 | -25 | -2% | 41,300 |
| 2016/11/08 | 1,267 | 1,284 | 1,238 | 1,246 | -111 | -8.2% | 49,800 |
| 2016/11/07 | 1,326 | 1,364 | 1,326 | 1,357 | +34 | +2.6% | 12,100 |
| 2016/11/04 | 1,351 | 1,362 | 1,317 | 1,323 | -39 | -2.9% | 11,400 |
| 2016/11/02 | 1,382 | 1,384 | 1,354 | 1,362 | -43 | -3.1% | 12,000 |
| 2016/11/01 | 1,387 | 1,410 | 1,383 | 1,405 | +7 | +0.5% | 5,000 |
| 2016/10/31 | 1,388 | 1,403 | 1,388 | 1,398 | +10 | +0.7% | 7,200 |
| 2016/10/28 | 1,397 | 1,400 | 1,371 | 1,388 | +7 | +0.5% | 16,300 |
| 2016/10/27 | 1,374 | 1,400 | 1,374 | 1,381 | +9 | +0.7% | 10,900 |
| 2016/10/26 | 1,348 | 1,372 | 1,348 | 1,372 | +10 | +0.7% | 7,800 |
| 2016/10/25 | 1,354 | 1,368 | 1,354 | 1,362 | +15 | +1.1% | 10,200 |
| 2016/10/24 | 1,331 | 1,350 | 1,331 | 1,347 | +16 | +1.2% | 5,900 |
| 2016/10/21 | 1,350 | 1,351 | 1,328 | 1,331 | -11 | -0.8% | 7,100 |
| 2016/10/20 | 1,326 | 1,342 | 1,326 | 1,342 | +19 | +1.4% | 8,900 |
| 2016/10/19 | 1,319 | 1,326 | 1,319 | 1,323 | -1 | -0.1% | 4,700 |
| 2016/10/18 | 1,324 | 1,325 | 1,309 | 1,324 | +11 | +0.8% | 4,900 |
| 2016/10/17 | 1,318 | 1,324 | 1,309 | 1,313 | +7 | +0.5% | 7,300 |
| 2016/10/14 | 1,305 | 1,311 | 1,303 | 1,306 | -3 | -0.2% | 5,500 |
| 2016/10/13 | 1,296 | 1,311 | 1,296 | 1,309 | +25 | +1.9% | 9,700 |
| 2016/10/12 | 1,306 | 1,312 | 1,260 | 1,284 | -21 | -1.6% | 13,300 |
| 2016/10/11 | 1,295 | 1,308 | 1,291 | 1,305 | +10 | +0.8% | 9,800 |
| 2016/10/07 | 1,280 | 1,298 | 1,280 | 1,295 | +8 | +0.6% | 7,700 |
| 2016/10/06 | 1,265 | 1,288 | 1,265 | 1,287 | +22 | +1.7% | 16,200 |
| 2016/10/05 | 1,257 | 1,271 | 1,257 | 1,265 | ±0 | ±0% | 9,200 |
| 2016/10/04 | 1,265 | 1,266 | 1,248 | 1,265 | +17 | +1.4% | 8,000 |
| 2016/10/03 | 1,258 | 1,265 | 1,241 | 1,248 | -14 | -1.1% | 6,000 |
| 2016/09/30 | 1,237 | 1,268 | 1,235 | 1,262 | -5 | -0.4% | 8,800 |
| 2016/09/29 | 1,252 | 1,267 | 1,249 | 1,267 | +18 | +1.4% | 9,100 |
| 2016/09/28 | 1,230 | 1,251 | 1,226 | 1,249 | -17 | -1.3% | 8,000 |
| 2016/09/27 | 1,238 | 1,266 | 1,224 | 1,266 | +12 | +1% | 33,800 |
| 2016/09/26 | 1,275 | 1,275 | 1,246 | 1,254 | -19 | -1.5% | 9,400 |
| 2016/09/23 | 1,254 | 1,274 | 1,248 | 1,273 | +19 | +1.5% | 18,300 |
| 2016/09/21 | 1,223 | 1,255 | 1,204 | 1,254 | +35 | +2.9% | 15,400 |
| 2016/09/20 | 1,219 | 1,225 | 1,215 | 1,219 | ±0 | ±0% | 8,000 |
| 2016/09/16 | 1,215 | 1,219 | 1,212 | 1,219 | +16 | +1.3% | 5,400 |
1951～
2000
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
