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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,561 | 1,580 | 1,561 | 1,566 | +21 | +1.4% | 12,300 |
| 2015/01/29 | 1,540 | 1,560 | 1,537 | 1,545 | +10 | +0.7% | 11,400 |
| 2015/01/28 | 1,520 | 1,539 | 1,504 | 1,535 | +23 | +1.5% | 12,800 |
| 2015/01/27 | 1,510 | 1,522 | 1,505 | 1,512 | +13 | +0.9% | 5,500 |
| 2015/01/26 | 1,504 | 1,505 | 1,492 | 1,499 | -5 | -0.3% | 8,200 |
| 2015/01/23 | 1,495 | 1,509 | 1,491 | 1,504 | +7 | +0.5% | 7,500 |
| 2015/01/22 | 1,518 | 1,520 | 1,492 | 1,497 | -13 | -0.9% | 10,100 |
| 2015/01/21 | 1,522 | 1,522 | 1,505 | 1,510 | +3 | +0.2% | 7,900 |
| 2015/01/20 | 1,500 | 1,507 | 1,493 | 1,507 | +22 | +1.5% | 8,000 |
| 2015/01/19 | 1,505 | 1,518 | 1,484 | 1,485 | -9 | -0.6% | 8,800 |
| 2015/01/16 | 1,494 | 1,524 | 1,479 | 1,494 | ±0 | ±0% | 22,800 |
| 2015/01/15 | 1,477 | 1,496 | 1,466 | 1,494 | +22 | +1.5% | 15,400 |
| 2015/01/14 | 1,481 | 1,481 | 1,461 | 1,472 | -12 | -0.8% | 14,200 |
| 2015/01/13 | 1,499 | 1,499 | 1,450 | 1,484 | -18 | -1.2% | 22,900 |
| 2015/01/09 | 1,502 | 1,524 | 1,493 | 1,502 | +3 | +0.2% | 11,400 |
| 2015/01/08 | 1,495 | 1,513 | 1,495 | 1,499 | +7 | +0.5% | 12,100 |
| 2015/01/07 | 1,480 | 1,510 | 1,471 | 1,492 | -21 | -1.4% | 16,100 |
| 2015/01/06 | 1,522 | 1,532 | 1,511 | 1,513 | -49 | -3.1% | 18,000 |
| 2015/01/05 | 1,586 | 1,591 | 1,552 | 1,562 | -29 | -1.8% | 22,600 |
| 2014/12/30 | 1,623 | 1,630 | 1,585 | 1,591 | -30 | -1.9% | 13,900 |
| 2014/12/29 | 1,583 | 1,622 | 1,583 | 1,621 | +43 | +2.7% | 17,600 |
| 2014/12/26 | 1,584 | 1,602 | 1,570 | 1,578 | -12 | -0.8% | 14,000 |
| 2014/12/25 | 1,625 | 1,649 | 1,586 | 1,590 | -27 | -1.7% | 36,100 |
| 2014/12/24 | 1,600 | 1,618 | 1,568 | 1,617 | +18 | +1.1% | 30,100 |
| 2014/12/22 | 1,580 | 1,609 | 1,557 | 1,599 | +25 | +1.6% | 24,700 |
| 2014/12/19 | 1,560 | 1,575 | 1,545 | 1,574 | +27 | +1.7% | 38,500 |
| 2014/12/18 | 1,577 | 1,577 | 1,500 | 1,547 | +16 | +1% | 62,100 |
| 2014/12/17 | 1,550 | 1,563 | 1,512 | 1,531 | -35 | -2.2% | 40,500 |
| 2014/12/16 | 1,545 | 1,575 | 1,502 | 1,566 | +5 | +0.3% | 49,900 |
| 2014/12/15 | 1,540 | 1,576 | 1,506 | 1,561 | +21 | +1.4% | 30,700 |
| 2014/12/12 | 1,500 | 1,549 | 1,499 | 1,540 | +37 | +2.5% | 37,800 |
| 2014/12/11 | 1,495 | 1,512 | 1,464 | 1,503 | +12 | +0.8% | 17,700 |
| 2014/12/10 | 1,481 | 1,521 | 1,454 | 1,491 | -27 | -1.8% | 38,000 |
| 2014/12/09 | 1,589 | 1,589 | 1,507 | 1,518 | -77 | -4.8% | 32,100 |
| 2014/12/08 | 1,580 | 1,610 | 1,577 | 1,595 | +18 | +1.1% | 27,800 |
| 2014/12/05 | 1,579 | 1,580 | 1,554 | 1,577 | +10 | +0.6% | 36,600 |
| 2014/12/04 | 1,500 | 1,573 | 1,492 | 1,567 | +64 | +4.3% | 46,400 |
| 2014/12/03 | 1,480 | 1,531 | 1,417 | 1,503 | +23 | +1.6% | 61,600 |
| 2014/12/02 | 1,449 | 1,480 | 1,443 | 1,480 | +36 | +2.5% | 31,700 |
| 2014/12/01 | 1,406 | 1,450 | 1,406 | 1,444 | +24 | +1.7% | 35,500 |
| 2014/11/28 | 1,390 | 1,423 | 1,382 | 1,420 | +27 | +1.9% | 48,100 |
| 2014/11/27 | 1,340 | 1,398 | 1,329 | 1,393 | +57 | +4.3% | 58,000 |
| 2014/11/26 | 1,340 | 1,340 | 1,330 | 1,336 | -2 | -0.1% | 15,900 |
| 2014/11/25 | 1,339 | 1,347 | 1,332 | 1,338 | +12 | +0.9% | 11,500 |
| 2014/11/21 | 1,325 | 1,329 | 1,314 | 1,326 | +13 | +1% | 14,200 |
| 2014/11/20 | 1,341 | 1,341 | 1,311 | 1,313 | -4 | -0.3% | 16,800 |
| 2014/11/19 | 1,360 | 1,364 | 1,316 | 1,317 | -27 | -2% | 24,400 |
| 2014/11/18 | 1,317 | 1,344 | 1,317 | 1,344 | +29 | +2.2% | 14,200 |
| 2014/11/17 | 1,336 | 1,350 | 1,315 | 1,315 | -20 | -1.5% | 18,500 |
| 2014/11/14 | 1,327 | 1,335 | 1,320 | 1,335 | +8 | +0.6% | 30,300 |
2401～
2450
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
