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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,330 | 1,330 | 1,315 | 1,327 | -1 | -0.1% | 13,300 |
| 2014/11/12 | 1,340 | 1,341 | 1,327 | 1,328 | +1 | +0.1% | 24,200 |
| 2014/11/11 | 1,330 | 1,336 | 1,319 | 1,327 | +9 | +0.7% | 23,900 |
| 2014/11/10 | 1,295 | 1,320 | 1,295 | 1,318 | +23 | +1.8% | 25,700 |
| 2014/11/07 | 1,288 | 1,314 | 1,288 | 1,295 | -47 | -3.5% | 37,400 |
| 2014/11/06 | 1,345 | 1,378 | 1,335 | 1,342 | +7 | +0.5% | 47,300 |
| 2014/11/05 | 1,305 | 1,336 | 1,289 | 1,335 | +36 | +2.8% | 45,000 |
| 2014/11/04 | 1,298 | 1,325 | 1,295 | 1,299 | +23 | +1.8% | 36,400 |
| 2014/10/31 | 1,213 | 1,276 | 1,213 | 1,276 | +67 | +5.5% | 55,600 |
| 2014/10/30 | 1,230 | 1,230 | 1,209 | 1,209 | -26 | -2.1% | 79,700 |
| 2014/10/29 | 1,228 | 1,259 | 1,222 | 1,235 | +19 | +1.6% | 24,200 |
| 2014/10/28 | 1,234 | 1,234 | 1,213 | 1,216 | -15 | -1.2% | 16,400 |
| 2014/10/27 | 1,222 | 1,233 | 1,215 | 1,231 | +21 | +1.7% | 17,500 |
| 2014/10/24 | 1,221 | 1,239 | 1,205 | 1,210 | -7 | -0.6% | 19,000 |
| 2014/10/23 | 1,219 | 1,233 | 1,213 | 1,217 | -14 | -1.1% | 18,800 |
| 2014/10/22 | 1,235 | 1,235 | 1,221 | 1,231 | +20 | +1.7% | 15,900 |
| 2014/10/21 | 1,250 | 1,250 | 1,205 | 1,211 | -39 | -3.1% | 19,400 |
| 2014/10/20 | 1,250 | 1,260 | 1,232 | 1,250 | +16 | +1.3% | 20,000 |
| 2014/10/17 | 1,224 | 1,242 | 1,221 | 1,234 | +22 | +1.8% | 61,200 |
| 2014/10/16 | 1,202 | 1,258 | 1,186 | 1,212 | -30 | -2.4% | 38,400 |
| 2014/10/15 | 1,241 | 1,255 | 1,236 | 1,242 | +9 | +0.7% | 30,300 |
| 2014/10/14 | 1,230 | 1,242 | 1,211 | 1,233 | -22 | -1.8% | 30,300 |
| 2014/10/10 | 1,219 | 1,261 | 1,211 | 1,255 | +4 | +0.3% | 42,200 |
| 2014/10/09 | 1,239 | 1,260 | 1,216 | 1,251 | +11 | +0.9% | 38,200 |
| 2014/10/08 | 1,190 | 1,248 | 1,177 | 1,240 | +29 | +2.4% | 49,800 |
| 2014/10/07 | 1,242 | 1,242 | 1,209 | 1,211 | -31 | -2.5% | 28,700 |
| 2014/10/06 | 1,232 | 1,250 | 1,214 | 1,242 | +10 | +0.8% | 13,400 |
| 2014/10/03 | 1,200 | 1,239 | 1,190 | 1,232 | +24 | +2% | 31,100 |
| 2014/10/02 | 1,235 | 1,235 | 1,204 | 1,208 | -46 | -3.7% | 28,300 |
| 2014/10/01 | 1,275 | 1,279 | 1,249 | 1,254 | -20 | -1.6% | 22,200 |
| 2014/09/30 | 1,287 | 1,287 | 1,264 | 1,274 | -13 | -1% | 16,300 |
| 2014/09/29 | 1,274 | 1,298 | 1,266 | 1,287 | +14 | +1.1% | 16,500 |
| 2014/09/26 | 1,241 | 1,289 | 1,241 | 1,273 | +3 | +0.2% | 25,300 |
| 2014/09/25 | 1,255 | 1,270 | 1,251 | 1,270 | +9 | +0.7% | 64,300 |
| 2014/09/24 | 1,265 | 1,270 | 1,257 | 1,261 | -5 | -0.4% | 22,700 |
| 2014/09/22 | 1,295 | 1,295 | 1,260 | 1,266 | -29 | -2.2% | 17,000 |
| 2014/09/19 | 1,291 | 1,306 | 1,283 | 1,295 | +4 | +0.3% | 30,400 |
| 2014/09/18 | 1,300 | 1,300 | 1,272 | 1,291 | -15 | -1.1% | 22,400 |
| 2014/09/17 | 1,312 | 1,315 | 1,293 | 1,306 | -4 | -0.3% | 20,100 |
| 2014/09/16 | 1,286 | 1,313 | 1,263 | 1,310 | -3 | -0.2% | 41,100 |
| 2014/09/12 | 1,280 | 1,318 | 1,274 | 1,313 | +52 | +4.1% | 72,200 |
| 2014/09/11 | 1,260 | 1,264 | 1,242 | 1,261 | +12 | +1% | 36,800 |
| 2014/09/10 | 1,210 | 1,250 | 1,210 | 1,249 | +23 | +1.9% | 45,400 |
| 2014/09/09 | 1,224 | 1,226 | 1,208 | 1,226 | +8 | +0.7% | 28,400 |
| 2014/09/08 | 1,202 | 1,221 | 1,191 | 1,218 | +28 | +2.4% | 23,400 |
| 2014/09/05 | 1,189 | 1,197 | 1,182 | 1,190 | +4 | +0.3% | 15,300 |
| 2014/09/04 | 1,191 | 1,194 | 1,162 | 1,186 | -10 | -0.8% | 11,700 |
| 2014/09/03 | 1,225 | 1,238 | 1,189 | 1,196 | -11 | -0.9% | 27,900 |
| 2014/09/02 | 1,189 | 1,210 | 1,188 | 1,207 | +25 | +2.1% | 17,300 |
| 2014/09/01 | 1,183 | 1,187 | 1,160 | 1,182 | -15 | -1.3% | 22,000 |
2451～
2500
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
