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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,262 | 1,301 | 1,252 | 1,262 | -5 | -0.4% | 27,400 |
| 2015/09/04 | 1,309 | 1,309 | 1,265 | 1,267 | -29 | -2.2% | 34,400 |
| 2015/09/03 | 1,308 | 1,324 | 1,295 | 1,296 | +6 | +0.5% | 14,600 |
| 2015/09/02 | 1,314 | 1,316 | 1,290 | 1,290 | -39 | -2.9% | 22,700 |
| 2015/09/01 | 1,381 | 1,384 | 1,322 | 1,329 | -65 | -4.7% | 29,400 |
| 2015/08/31 | 1,395 | 1,403 | 1,375 | 1,394 | -1 | -0.1% | 17,100 |
| 2015/08/28 | 1,407 | 1,407 | 1,378 | 1,395 | +31 | +2.3% | 10,000 |
| 2015/08/27 | 1,400 | 1,400 | 1,360 | 1,364 | -2 | -0.1% | 17,900 |
| 2015/08/26 | 1,350 | 1,395 | 1,348 | 1,366 | +13 | +1% | 13,400 |
| 2015/08/25 | 1,278 | 1,391 | 1,248 | 1,353 | -45 | -3.2% | 39,600 |
| 2015/08/24 | 1,392 | 1,422 | 1,392 | 1,398 | -54 | -3.7% | 48,400 |
| 2015/08/21 | 1,454 | 1,498 | 1,450 | 1,452 | -54 | -3.6% | 37,700 |
| 2015/08/20 | 1,530 | 1,548 | 1,505 | 1,506 | -41 | -2.7% | 42,100 |
| 2015/08/19 | 1,539 | 1,558 | 1,539 | 1,547 | -6 | -0.4% | 18,200 |
| 2015/08/18 | 1,550 | 1,560 | 1,534 | 1,553 | +15 | +1% | 14,900 |
| 2015/08/17 | 1,530 | 1,547 | 1,530 | 1,538 | +8 | +0.5% | 9,600 |
| 2015/08/14 | 1,536 | 1,545 | 1,530 | 1,530 | -6 | -0.4% | 10,200 |
| 2015/08/13 | 1,551 | 1,551 | 1,530 | 1,536 | -17 | -1.1% | 15,000 |
| 2015/08/12 | 1,570 | 1,570 | 1,548 | 1,553 | -32 | -2% | 23,600 |
| 2015/08/11 | 1,599 | 1,615 | 1,563 | 1,585 | -2 | -0.1% | 14,700 |
| 2015/08/10 | 1,557 | 1,587 | 1,530 | 1,587 | +40 | +2.6% | 18,600 |
| 2015/08/07 | 1,530 | 1,560 | 1,515 | 1,547 | +14 | +0.9% | 12,300 |
| 2015/08/06 | 1,521 | 1,551 | 1,512 | 1,533 | -5 | -0.3% | 21,600 |
| 2015/08/05 | 1,525 | 1,566 | 1,510 | 1,538 | +15 | +1% | 18,700 |
| 2015/08/04 | 1,548 | 1,548 | 1,518 | 1,523 | -25 | -1.6% | 16,700 |
| 2015/08/03 | 1,555 | 1,577 | 1,542 | 1,548 | -14 | -0.9% | 18,500 |
| 2015/07/31 | 1,565 | 1,570 | 1,545 | 1,562 | +2 | +0.1% | 18,700 |
| 2015/07/30 | 1,556 | 1,571 | 1,545 | 1,560 | +5 | +0.3% | 10,200 |
| 2015/07/29 | 1,544 | 1,565 | 1,544 | 1,555 | +12 | +0.8% | 4,600 |
| 2015/07/28 | 1,571 | 1,572 | 1,541 | 1,543 | -44 | -2.8% | 20,400 |
| 2015/07/27 | 1,617 | 1,618 | 1,582 | 1,587 | -14 | -0.9% | 14,100 |
| 2015/07/24 | 1,625 | 1,631 | 1,585 | 1,601 | -30 | -1.8% | 25,000 |
| 2015/07/23 | 1,624 | 1,635 | 1,618 | 1,631 | +7 | +0.4% | 8,200 |
| 2015/07/22 | 1,622 | 1,631 | 1,601 | 1,624 | -8 | -0.5% | 12,400 |
| 2015/07/21 | 1,635 | 1,637 | 1,624 | 1,632 | -4 | -0.2% | 19,300 |
| 2015/07/17 | 1,634 | 1,641 | 1,617 | 1,636 | -8 | -0.5% | 14,400 |
| 2015/07/16 | 1,624 | 1,644 | 1,611 | 1,644 | +36 | +2.2% | 23,400 |
| 2015/07/15 | 1,607 | 1,625 | 1,601 | 1,608 | +16 | +1% | 20,800 |
| 2015/07/14 | 1,581 | 1,597 | 1,581 | 1,592 | +26 | +1.7% | 13,600 |
| 2015/07/13 | 1,556 | 1,586 | 1,552 | 1,566 | +25 | +1.6% | 22,700 |
| 2015/07/10 | 1,539 | 1,554 | 1,509 | 1,541 | +9 | +0.6% | 27,500 |
| 2015/07/09 | 1,510 | 1,534 | 1,474 | 1,532 | -43 | -2.7% | 37,400 |
| 2015/07/08 | 1,612 | 1,627 | 1,571 | 1,575 | -46 | -2.8% | 41,500 |
| 2015/07/07 | 1,630 | 1,630 | 1,612 | 1,621 | +20 | +1.2% | 7,400 |
| 2015/07/06 | 1,609 | 1,625 | 1,601 | 1,601 | -24 | -1.5% | 12,600 |
| 2015/07/03 | 1,660 | 1,663 | 1,625 | 1,625 | -36 | -2.2% | 18,300 |
| 2015/07/02 | 1,689 | 1,691 | 1,650 | 1,661 | -1 | -0.1% | 13,100 |
| 2015/07/01 | 1,630 | 1,681 | 1,625 | 1,662 | +32 | +2% | 22,000 |
| 2015/06/30 | 1,637 | 1,648 | 1,604 | 1,630 | +9 | +0.6% | 24,700 |
| 2015/06/29 | 1,629 | 1,640 | 1,600 | 1,621 | -27 | -1.6% | 27,100 |
2251～
2300
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
