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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,675 | 1,690 | 1,642 | 1,648 | -25 | -1.5% | 22,100 |
| 2015/06/25 | 1,672 | 1,689 | 1,663 | 1,673 | +2 | +0.1% | 12,200 |
| 2015/06/24 | 1,658 | 1,676 | 1,650 | 1,671 | +14 | +0.8% | 23,300 |
| 2015/06/23 | 1,648 | 1,665 | 1,639 | 1,657 | +17 | +1% | 21,600 |
| 2015/06/22 | 1,645 | 1,648 | 1,602 | 1,640 | -21 | -1.3% | 35,200 |
| 2015/06/19 | 1,671 | 1,695 | 1,657 | 1,661 | -15 | -0.9% | 25,200 |
| 2015/06/18 | 1,713 | 1,713 | 1,663 | 1,676 | -45 | -2.6% | 22,200 |
| 2015/06/17 | 1,729 | 1,733 | 1,712 | 1,721 | -2 | -0.1% | 15,100 |
| 2015/06/16 | 1,731 | 1,743 | 1,707 | 1,723 | -8 | -0.5% | 22,000 |
| 2015/06/15 | 1,739 | 1,739 | 1,710 | 1,731 | +7 | +0.4% | 20,500 |
| 2015/06/12 | 1,736 | 1,736 | 1,712 | 1,724 | -3 | -0.2% | 30,000 |
| 2015/06/11 | 1,738 | 1,742 | 1,717 | 1,727 | +6 | +0.3% | 17,500 |
| 2015/06/10 | 1,733 | 1,742 | 1,717 | 1,721 | -19 | -1.1% | 21,500 |
| 2015/06/09 | 1,701 | 1,770 | 1,701 | 1,740 | +23 | +1.3% | 32,600 |
| 2015/06/08 | 1,700 | 1,725 | 1,700 | 1,717 | +26 | +1.5% | 26,600 |
| 2015/06/05 | 1,690 | 1,695 | 1,680 | 1,691 | -6 | -0.4% | 10,500 |
| 2015/06/04 | 1,690 | 1,700 | 1,686 | 1,697 | +13 | +0.8% | 19,100 |
| 2015/06/03 | 1,650 | 1,684 | 1,650 | 1,684 | +20 | +1.2% | 21,400 |
| 2015/06/02 | 1,660 | 1,670 | 1,660 | 1,664 | +4 | +0.2% | 10,400 |
| 2015/06/01 | 1,644 | 1,675 | 1,644 | 1,660 | -6 | -0.4% | 14,400 |
| 2015/05/29 | 1,666 | 1,674 | 1,658 | 1,666 | +11 | +0.7% | 14,100 |
| 2015/05/28 | 1,659 | 1,686 | 1,654 | 1,655 | -13 | -0.8% | 13,300 |
| 2015/05/27 | 1,644 | 1,670 | 1,599 | 1,668 | +35 | +2.1% | 43,700 |
| 2015/05/26 | 1,644 | 1,648 | 1,630 | 1,633 | -11 | -0.7% | 16,000 |
| 2015/05/25 | 1,645 | 1,661 | 1,630 | 1,644 | +7 | +0.4% | 17,300 |
| 2015/05/22 | 1,612 | 1,640 | 1,607 | 1,637 | +11 | +0.7% | 26,300 |
| 2015/05/21 | 1,671 | 1,675 | 1,611 | 1,626 | -34 | -2% | 31,600 |
| 2015/05/20 | 1,678 | 1,678 | 1,652 | 1,660 | +9 | +0.5% | 22,600 |
| 2015/05/19 | 1,700 | 1,735 | 1,601 | 1,651 | -17 | -1% | 101,700 |
| 2015/05/18 | 1,635 | 1,675 | 1,590 | 1,668 | +53 | +3.3% | 82,900 |
| 2015/05/15 | 1,581 | 1,619 | 1,581 | 1,615 | +29 | +1.8% | 21,500 |
| 2015/05/14 | 1,604 | 1,604 | 1,582 | 1,586 | -25 | -1.6% | 16,800 |
| 2015/05/13 | 1,628 | 1,628 | 1,607 | 1,611 | -14 | -0.9% | 11,800 |
| 2015/05/12 | 1,649 | 1,650 | 1,555 | 1,625 | -5 | -0.3% | 28,200 |
| 2015/05/11 | 1,602 | 1,642 | 1,602 | 1,630 | +43 | +2.7% | 25,500 |
| 2015/05/08 | 1,576 | 1,590 | 1,551 | 1,587 | +11 | +0.7% | 21,100 |
| 2015/05/07 | 1,595 | 1,599 | 1,576 | 1,576 | -19 | -1.2% | 24,000 |
| 2015/05/01 | 1,574 | 1,595 | 1,562 | 1,595 | +25 | +1.6% | 44,600 |
| 2015/04/30 | 1,554 | 1,577 | 1,551 | 1,570 | +16 | +1% | 37,100 |
| 2015/04/28 | 1,560 | 1,564 | 1,535 | 1,554 | ±0 | ±0% | 14,500 |
| 2015/04/27 | 1,546 | 1,559 | 1,510 | 1,554 | +23 | +1.5% | 24,900 |
| 2015/04/24 | 1,536 | 1,545 | 1,521 | 1,531 | -5 | -0.3% | 27,400 |
| 2015/04/23 | 1,523 | 1,548 | 1,520 | 1,536 | +13 | +0.9% | 28,800 |
| 2015/04/22 | 1,525 | 1,529 | 1,498 | 1,523 | +8 | +0.5% | 18,700 |
| 2015/04/21 | 1,492 | 1,520 | 1,492 | 1,515 | +8 | +0.5% | 30,700 |
| 2015/04/20 | 1,504 | 1,519 | 1,488 | 1,507 | +1 | +0.1% | 24,300 |
| 2015/04/17 | 1,503 | 1,508 | 1,493 | 1,506 | +6 | +0.4% | 14,900 |
| 2015/04/16 | 1,503 | 1,503 | 1,489 | 1,500 | +3 | +0.2% | 17,700 |
| 2015/04/15 | 1,500 | 1,503 | 1,490 | 1,497 | -1 | -0.1% | 16,200 |
| 2015/04/14 | 1,500 | 1,503 | 1,490 | 1,498 | +5 | +0.3% | 11,900 |
2301～
2350
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
