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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,212 | 1,219 | 1,203 | 1,203 | -6 | -0.5% | 6,500 |
| 2016/09/14 | 1,211 | 1,215 | 1,206 | 1,209 | +1 | +0.1% | 6,000 |
| 2016/09/13 | 1,208 | 1,213 | 1,208 | 1,208 | +10 | +0.8% | 6,100 |
| 2016/09/12 | 1,202 | 1,203 | 1,191 | 1,198 | -6 | -0.5% | 8,300 |
| 2016/09/09 | 1,211 | 1,215 | 1,200 | 1,204 | -8 | -0.7% | 12,500 |
| 2016/09/08 | 1,198 | 1,218 | 1,198 | 1,212 | +1 | +0.1% | 10,800 |
| 2016/09/07 | 1,195 | 1,216 | 1,195 | 1,211 | +15 | +1.3% | 11,900 |
| 2016/09/06 | 1,193 | 1,208 | 1,193 | 1,196 | +3 | +0.3% | 4,600 |
| 2016/09/05 | 1,200 | 1,210 | 1,193 | 1,193 | -7 | -0.6% | 9,800 |
| 2016/09/02 | 1,199 | 1,200 | 1,190 | 1,200 | +6 | +0.5% | 4,500 |
| 2016/09/01 | 1,197 | 1,200 | 1,187 | 1,194 | +6 | +0.5% | 7,200 |
| 2016/08/31 | 1,175 | 1,191 | 1,175 | 1,188 | +13 | +1.1% | 5,900 |
| 2016/08/30 | 1,178 | 1,182 | 1,166 | 1,175 | +5 | +0.4% | 5,500 |
| 2016/08/29 | 1,174 | 1,186 | 1,161 | 1,170 | +12 | +1% | 10,000 |
| 2016/08/26 | 1,166 | 1,166 | 1,142 | 1,158 | -14 | -1.2% | 18,400 |
| 2016/08/25 | 1,173 | 1,182 | 1,171 | 1,172 | +10 | +0.9% | 4,900 |
| 2016/08/24 | 1,168 | 1,168 | 1,153 | 1,162 | +9 | +0.8% | 5,300 |
| 2016/08/23 | 1,165 | 1,172 | 1,153 | 1,153 | -21 | -1.8% | 10,800 |
| 2016/08/22 | 1,184 | 1,187 | 1,170 | 1,174 | +1 | +0.1% | 10,200 |
| 2016/08/19 | 1,178 | 1,188 | 1,172 | 1,173 | -5 | -0.4% | 5,300 |
| 2016/08/18 | 1,171 | 1,199 | 1,171 | 1,178 | -17 | -1.4% | 8,700 |
| 2016/08/17 | 1,175 | 1,199 | 1,165 | 1,195 | +20 | +1.7% | 13,500 |
| 2016/08/16 | 1,210 | 1,210 | 1,175 | 1,175 | -27 | -2.2% | 12,700 |
| 2016/08/15 | 1,204 | 1,208 | 1,200 | 1,202 | -4 | -0.3% | 5,300 |
| 2016/08/12 | 1,213 | 1,213 | 1,198 | 1,206 | +5 | +0.4% | 6,800 |
| 2016/08/10 | 1,203 | 1,204 | 1,191 | 1,201 | -29 | -2.4% | 11,900 |
| 2016/08/09 | 1,207 | 1,233 | 1,207 | 1,230 | +7 | +0.6% | 4,000 |
| 2016/08/08 | 1,223 | 1,232 | 1,209 | 1,223 | +24 | +2% | 5,300 |
| 2016/08/05 | 1,201 | 1,228 | 1,199 | 1,199 | ±0 | ±0% | 4,000 |
| 2016/08/04 | 1,207 | 1,207 | 1,187 | 1,199 | +14 | +1.2% | 6,200 |
| 2016/08/03 | 1,204 | 1,215 | 1,184 | 1,185 | -46 | -3.7% | 10,300 |
| 2016/08/02 | 1,233 | 1,240 | 1,213 | 1,231 | ±0 | ±0% | 6,200 |
| 2016/08/01 | 1,242 | 1,247 | 1,230 | 1,231 | -11 | -0.9% | 4,500 |
| 2016/07/29 | 1,237 | 1,243 | 1,220 | 1,242 | +5 | +0.4% | 6,200 |
| 2016/07/28 | 1,205 | 1,239 | 1,205 | 1,237 | +12 | +1% | 8,800 |
| 2016/07/27 | 1,225 | 1,236 | 1,211 | 1,225 | +15 | +1.2% | 8,300 |
| 2016/07/26 | 1,236 | 1,236 | 1,202 | 1,210 | -30 | -2.4% | 8,800 |
| 2016/07/25 | 1,230 | 1,240 | 1,218 | 1,240 | +8 | +0.6% | 6,500 |
| 2016/07/22 | 1,230 | 1,235 | 1,211 | 1,232 | -10 | -0.8% | 5,100 |
| 2016/07/21 | 1,244 | 1,244 | 1,232 | 1,242 | -7 | -0.6% | 10,000 |
| 2016/07/20 | 1,241 | 1,249 | 1,220 | 1,249 | +8 | +0.6% | 9,100 |
| 2016/07/19 | 1,249 | 1,249 | 1,223 | 1,241 | +4 | +0.3% | 11,500 |
| 2016/07/15 | 1,213 | 1,241 | 1,213 | 1,237 | +36 | +3% | 18,000 |
| 2016/07/14 | 1,206 | 1,214 | 1,195 | 1,201 | +2 | +0.2% | 23,100 |
| 2016/07/13 | 1,209 | 1,238 | 1,188 | 1,199 | +1 | +0.1% | 42,000 |
| 2016/07/12 | 1,159 | 1,204 | 1,159 | 1,198 | +50 | +4.4% | 18,800 |
| 2016/07/11 | 1,134 | 1,153 | 1,116 | 1,148 | +17 | +1.5% | 31,000 |
| 2016/07/08 | 1,142 | 1,157 | 1,131 | 1,131 | -16 | -1.4% | 16,200 |
| 2016/07/07 | 1,155 | 1,165 | 1,145 | 1,147 | -19 | -1.6% | 22,900 |
| 2016/07/06 | 1,175 | 1,176 | 1,147 | 1,166 | -21 | -1.8% | 15,000 |
2001～
2050
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
