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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,202 | 1,207 | 1,180 | 1,187 | -26 | -2.1% | 13,600 |
| 2016/07/04 | 1,197 | 1,220 | 1,178 | 1,213 | +16 | +1.3% | 11,700 |
| 2016/07/01 | 1,213 | 1,232 | 1,197 | 1,197 | -18 | -1.5% | 9,600 |
| 2016/06/30 | 1,216 | 1,230 | 1,204 | 1,215 | -1 | -0.1% | 8,300 |
| 2016/06/29 | 1,222 | 1,236 | 1,206 | 1,216 | +6 | +0.5% | 11,500 |
| 2016/06/28 | 1,182 | 1,236 | 1,182 | 1,210 | +31 | +2.6% | 17,000 |
| 2016/06/27 | 1,162 | 1,185 | 1,162 | 1,179 | +28 | +2.4% | 16,100 |
| 2016/06/24 | 1,233 | 1,233 | 1,147 | 1,151 | -94 | -7.6% | 12,700 |
| 2016/06/23 | 1,223 | 1,251 | 1,220 | 1,245 | +7 | +0.6% | 5,100 |
| 2016/06/22 | 1,236 | 1,245 | 1,223 | 1,238 | -17 | -1.4% | 4,100 |
| 2016/06/21 | 1,229 | 1,267 | 1,226 | 1,255 | +30 | +2.4% | 12,200 |
| 2016/06/20 | 1,235 | 1,266 | 1,224 | 1,225 | -10 | -0.8% | 11,300 |
| 2016/06/17 | 1,220 | 1,242 | 1,219 | 1,235 | +17 | +1.4% | 5,900 |
| 2016/06/16 | 1,268 | 1,270 | 1,215 | 1,218 | -38 | -3% | 12,600 |
| 2016/06/15 | 1,256 | 1,270 | 1,242 | 1,256 | +5 | +0.4% | 8,500 |
| 2016/06/14 | 1,240 | 1,264 | 1,230 | 1,251 | +5 | +0.4% | 11,900 |
| 2016/06/13 | 1,282 | 1,287 | 1,245 | 1,246 | -37 | -2.9% | 15,600 |
| 2016/06/10 | 1,295 | 1,295 | 1,277 | 1,283 | ±0 | ±0% | 20,600 |
| 2016/06/09 | 1,283 | 1,291 | 1,283 | 1,283 | -9 | -0.7% | 4,900 |
| 2016/06/08 | 1,280 | 1,298 | 1,280 | 1,292 | +10 | +0.8% | 8,500 |
| 2016/06/07 | 1,276 | 1,291 | 1,275 | 1,282 | +6 | +0.5% | 4,400 |
| 2016/06/06 | 1,265 | 1,294 | 1,265 | 1,276 | -16 | -1.2% | 10,100 |
| 2016/06/03 | 1,267 | 1,299 | 1,267 | 1,292 | +21 | +1.7% | 8,900 |
| 2016/06/02 | 1,263 | 1,295 | 1,263 | 1,271 | -4 | -0.3% | 12,100 |
| 2016/06/01 | 1,261 | 1,297 | 1,223 | 1,275 | -7 | -0.5% | 16,600 |
| 2016/05/31 | 1,272 | 1,285 | 1,272 | 1,282 | +10 | +0.8% | 5,300 |
| 2016/05/30 | 1,285 | 1,285 | 1,264 | 1,272 | -4 | -0.3% | 8,500 |
| 2016/05/27 | 1,285 | 1,287 | 1,276 | 1,276 | -4 | -0.3% | 8,000 |
| 2016/05/26 | 1,252 | 1,284 | 1,252 | 1,280 | ±0 | ±0% | 19,600 |
| 2016/05/25 | 1,285 | 1,289 | 1,275 | 1,280 | +7 | +0.5% | 5,900 |
| 2016/05/24 | 1,269 | 1,277 | 1,266 | 1,273 | -3 | -0.2% | 8,600 |
| 2016/05/23 | 1,258 | 1,276 | 1,255 | 1,276 | +23 | +1.8% | 21,500 |
| 2016/05/20 | 1,222 | 1,256 | 1,222 | 1,253 | +24 | +2% | 11,000 |
| 2016/05/19 | 1,210 | 1,249 | 1,210 | 1,229 | +27 | +2.2% | 21,700 |
| 2016/05/18 | 1,196 | 1,209 | 1,186 | 1,202 | +3 | +0.3% | 13,000 |
| 2016/05/17 | 1,195 | 1,210 | 1,194 | 1,199 | -12 | -1% | 16,500 |
| 2016/05/16 | 1,208 | 1,221 | 1,196 | 1,211 | +14 | +1.2% | 7,500 |
| 2016/05/13 | 1,221 | 1,221 | 1,191 | 1,197 | -15 | -1.2% | 10,400 |
| 2016/05/12 | 1,214 | 1,222 | 1,200 | 1,212 | -2 | -0.2% | 8,500 |
| 2016/05/11 | 1,199 | 1,223 | 1,185 | 1,214 | +26 | +2.2% | 14,700 |
| 2016/05/10 | 1,159 | 1,203 | 1,159 | 1,188 | +34 | +2.9% | 11,600 |
| 2016/05/09 | 1,167 | 1,173 | 1,153 | 1,154 | +9 | +0.8% | 9,900 |
| 2016/05/06 | 1,141 | 1,158 | 1,141 | 1,145 | -16 | -1.4% | 17,000 |
| 2016/05/02 | 1,154 | 1,186 | 1,152 | 1,161 | -47 | -3.9% | 14,500 |
| 2016/04/28 | 1,221 | 1,242 | 1,193 | 1,208 | +4 | +0.3% | 15,000 |
| 2016/04/27 | 1,213 | 1,222 | 1,202 | 1,204 | -8 | -0.7% | 16,700 |
| 2016/04/26 | 1,218 | 1,234 | 1,204 | 1,212 | -4 | -0.3% | 7,600 |
| 2016/04/25 | 1,238 | 1,243 | 1,216 | 1,216 | -10 | -0.8% | 12,200 |
| 2016/04/22 | 1,223 | 1,229 | 1,220 | 1,226 | -10 | -0.8% | 10,900 |
| 2016/04/21 | 1,241 | 1,244 | 1,224 | 1,236 | +7 | +0.6% | 15,800 |
2051～
2100
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
