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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,239 | 1,291 | 1,235 | 1,287 | +20 | +1.6% | 11,700 |
| 2016/02/05 | 1,220 | 1,273 | 1,220 | 1,267 | +25 | +2% | 18,900 |
| 2016/02/04 | 1,246 | 1,256 | 1,231 | 1,242 | -33 | -2.6% | 10,500 |
| 2016/02/03 | 1,270 | 1,295 | 1,269 | 1,275 | -11 | -0.9% | 15,500 |
| 2016/02/02 | 1,289 | 1,308 | 1,281 | 1,286 | -3 | -0.2% | 10,900 |
| 2016/02/01 | 1,290 | 1,298 | 1,282 | 1,289 | +23 | +1.8% | 13,500 |
| 2016/01/29 | 1,253 | 1,270 | 1,225 | 1,266 | +13 | +1% | 11,700 |
| 2016/01/28 | 1,238 | 1,256 | 1,228 | 1,253 | +10 | +0.8% | 7,500 |
| 2016/01/27 | 1,221 | 1,243 | 1,214 | 1,243 | +29 | +2.4% | 18,800 |
| 2016/01/26 | 1,218 | 1,218 | 1,203 | 1,214 | -4 | -0.3% | 16,100 |
| 2016/01/25 | 1,231 | 1,232 | 1,207 | 1,218 | -13 | -1.1% | 22,000 |
| 2016/01/22 | 1,165 | 1,231 | 1,165 | 1,231 | +72 | +6.2% | 12,400 |
| 2016/01/21 | 1,210 | 1,220 | 1,159 | 1,159 | -64 | -5.2% | 23,100 |
| 2016/01/20 | 1,250 | 1,251 | 1,223 | 1,223 | -25 | -2% | 14,500 |
| 2016/01/19 | 1,277 | 1,277 | 1,248 | 1,248 | -15 | -1.2% | 7,000 |
| 2016/01/18 | 1,252 | 1,267 | 1,233 | 1,263 | -4 | -0.3% | 13,000 |
| 2016/01/15 | 1,283 | 1,298 | 1,262 | 1,267 | -4 | -0.3% | 21,200 |
| 2016/01/14 | 1,258 | 1,274 | 1,236 | 1,271 | +1 | +0.1% | 23,100 |
| 2016/01/13 | 1,246 | 1,275 | 1,233 | 1,270 | +36 | +2.9% | 29,500 |
| 2016/01/12 | 1,248 | 1,258 | 1,232 | 1,234 | -39 | -3.1% | 33,100 |
| 2016/01/08 | 1,283 | 1,311 | 1,272 | 1,273 | -18 | -1.4% | 17,200 |
| 2016/01/07 | 1,310 | 1,320 | 1,291 | 1,291 | -19 | -1.5% | 21,600 |
| 2016/01/06 | 1,308 | 1,318 | 1,303 | 1,310 | +6 | +0.5% | 14,100 |
| 2016/01/05 | 1,315 | 1,320 | 1,304 | 1,304 | -16 | -1.2% | 17,700 |
| 2016/01/04 | 1,335 | 1,338 | 1,317 | 1,320 | -15 | -1.1% | 11,500 |
| 2015/12/30 | 1,337 | 1,340 | 1,330 | 1,335 | -2 | -0.1% | 8,200 |
| 2015/12/29 | 1,331 | 1,338 | 1,315 | 1,337 | +19 | +1.4% | 9,800 |
| 2015/12/28 | 1,303 | 1,344 | 1,303 | 1,318 | +15 | +1.2% | 13,500 |
| 2015/12/25 | 1,333 | 1,334 | 1,302 | 1,303 | -32 | -2.4% | 28,200 |
| 2015/12/24 | 1,340 | 1,347 | 1,332 | 1,335 | -5 | -0.4% | 12,500 |
| 2015/12/22 | 1,334 | 1,353 | 1,334 | 1,340 | +1 | +0.1% | 10,800 |
| 2015/12/21 | 1,360 | 1,360 | 1,322 | 1,339 | -21 | -1.5% | 25,700 |
| 2015/12/18 | 1,365 | 1,385 | 1,360 | 1,360 | -5 | -0.4% | 15,000 |
| 2015/12/17 | 1,388 | 1,388 | 1,357 | 1,365 | -9 | -0.7% | 20,300 |
| 2015/12/16 | 1,357 | 1,380 | 1,356 | 1,374 | +21 | +1.6% | 10,800 |
| 2015/12/15 | 1,389 | 1,389 | 1,353 | 1,353 | -23 | -1.7% | 8,300 |
| 2015/12/14 | 1,404 | 1,404 | 1,375 | 1,376 | -35 | -2.5% | 16,200 |
| 2015/12/11 | 1,381 | 1,419 | 1,381 | 1,411 | +25 | +1.8% | 22,600 |
| 2015/12/10 | 1,391 | 1,414 | 1,378 | 1,386 | -34 | -2.4% | 18,200 |
| 2015/12/09 | 1,456 | 1,463 | 1,420 | 1,420 | -35 | -2.4% | 11,600 |
| 2015/12/08 | 1,440 | 1,466 | 1,439 | 1,455 | +23 | +1.6% | 14,500 |
| 2015/12/07 | 1,432 | 1,441 | 1,431 | 1,432 | +14 | +1% | 14,500 |
| 2015/12/04 | 1,435 | 1,444 | 1,410 | 1,418 | -49 | -3.3% | 22,300 |
| 2015/12/03 | 1,458 | 1,476 | 1,456 | 1,467 | +3 | +0.2% | 11,800 |
| 2015/12/02 | 1,443 | 1,470 | 1,436 | 1,464 | +13 | +0.9% | 12,400 |
| 2015/12/01 | 1,434 | 1,480 | 1,434 | 1,451 | +13 | +0.9% | 7,800 |
| 2015/11/30 | 1,440 | 1,446 | 1,432 | 1,438 | -13 | -0.9% | 9,500 |
| 2015/11/27 | 1,470 | 1,483 | 1,451 | 1,451 | -19 | -1.3% | 15,200 |
| 2015/11/26 | 1,471 | 1,486 | 1,465 | 1,470 | ±0 | ±0% | 11,400 |
| 2015/11/25 | 1,474 | 1,480 | 1,437 | 1,470 | +3 | +0.2% | 20,200 |
2151～
2200
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
