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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,298 | 1,309 | 1,280 | 1,298 | ±0 | ±0% | 12,300 |
| 2006/09/14 | 1,280 | 1,298 | 1,280 | 1,298 | +6 | +0.5% | 10,900 |
| 2006/09/13 | 1,324 | 1,325 | 1,292 | 1,292 | -19 | -1.4% | 13,700 |
| 2006/09/12 | 1,319 | 1,320 | 1,300 | 1,311 | -11 | -0.8% | 13,700 |
| 2006/09/11 | 1,349 | 1,349 | 1,322 | 1,322 | +3 | +0.2% | 20,800 |
| 2006/09/08 | 1,280 | 1,319 | 1,280 | 1,319 | +26 | +2% | 28,800 |
| 2006/09/07 | 1,320 | 1,328 | 1,293 | 1,293 | -42 | -3.1% | 18,600 |
| 2006/09/06 | 1,345 | 1,350 | 1,332 | 1,335 | -9 | -0.7% | 13,000 |
| 2006/09/05 | 1,340 | 1,365 | 1,330 | 1,344 | +3 | +0.2% | 16,200 |
| 2006/09/04 | 1,320 | 1,365 | 1,319 | 1,341 | +26 | +2% | 25,400 |
| 2006/09/01 | 1,293 | 1,323 | 1,284 | 1,315 | +23 | +1.8% | 18,900 |
| 2006/08/31 | 1,274 | 1,308 | 1,267 | 1,292 | +18 | +1.4% | 21,400 |
| 2006/08/30 | 1,280 | 1,288 | 1,265 | 1,274 | -9 | -0.7% | 17,300 |
| 2006/08/29 | 1,280 | 1,285 | 1,276 | 1,283 | +10 | +0.8% | 13,100 |
| 2006/08/28 | 1,286 | 1,286 | 1,271 | 1,273 | ±0 | ±0% | 13,800 |
| 2006/08/25 | 1,275 | 1,286 | 1,270 | 1,273 | +17 | +1.4% | 15,800 |
| 2006/08/24 | 1,284 | 1,284 | 1,254 | 1,256 | -14 | -1.1% | 29,700 |
| 2006/08/23 | 1,251 | 1,278 | 1,251 | 1,270 | +30 | +2.4% | 35,700 |
| 2006/08/22 | 1,234 | 1,260 | 1,229 | 1,240 | +25 | +2.1% | 32,900 |
| 2006/08/21 | 1,229 | 1,239 | 1,215 | 1,215 | +4 | +0.3% | 36,100 |
| 2006/08/18 | 1,209 | 1,222 | 1,206 | 1,211 | +7 | +0.6% | 38,000 |
| 2006/08/17 | 1,215 | 1,220 | 1,204 | 1,204 | -6 | -0.5% | 45,900 |
| 2006/08/16 | 1,211 | 1,221 | 1,206 | 1,210 | +4 | +0.3% | 27,800 |
| 2006/08/15 | 1,225 | 1,225 | 1,205 | 1,206 | -18 | -1.5% | 38,200 |
| 2006/08/14 | 1,234 | 1,234 | 1,220 | 1,224 | -3 | -0.2% | 15,900 |
| 2006/08/11 | 1,222 | 1,235 | 1,222 | 1,227 | +4 | +0.3% | 10,800 |
| 2006/08/10 | 1,240 | 1,242 | 1,222 | 1,223 | +7 | +0.6% | 26,800 |
| 2006/08/09 | 1,222 | 1,231 | 1,195 | 1,216 | ±0 | ±0% | 16,100 |
| 2006/08/08 | 1,195 | 1,218 | 1,188 | 1,216 | +30 | +2.5% | 12,100 |
| 2006/08/07 | 1,220 | 1,225 | 1,186 | 1,186 | -35 | -2.9% | 21,800 |
| 2006/08/04 | 1,220 | 1,233 | 1,210 | 1,221 | +6 | +0.5% | 12,400 |
| 2006/08/03 | 1,229 | 1,230 | 1,213 | 1,215 | -8 | -0.7% | 12,300 |
| 2006/08/02 | 1,218 | 1,225 | 1,210 | 1,223 | +3 | +0.2% | 9,400 |
| 2006/08/01 | 1,202 | 1,220 | 1,197 | 1,220 | +19 | +1.6% | 15,300 |
| 2006/07/31 | 1,202 | 1,211 | 1,199 | 1,201 | +2 | +0.2% | 22,100 |
| 2006/07/28 | 1,200 | 1,202 | 1,195 | 1,199 | -1 | -0.1% | 33,000 |
| 2006/07/27 | 1,200 | 1,201 | 1,190 | 1,200 | +9 | +0.8% | 8,400 |
| 2006/07/26 | 1,214 | 1,214 | 1,190 | 1,191 | -7 | -0.6% | 10,200 |
| 2006/07/25 | 1,200 | 1,219 | 1,188 | 1,198 | -1 | -0.1% | 24,300 |
| 2006/07/24 | 1,200 | 1,200 | 1,183 | 1,199 | +1 | +0.1% | 9,400 |
| 2006/07/21 | 1,191 | 1,200 | 1,189 | 1,198 | +8 | +0.7% | 20,000 |
| 2006/07/20 | 1,180 | 1,190 | 1,175 | 1,190 | +35 | +3% | 21,100 |
| 2006/07/19 | 1,160 | 1,168 | 1,151 | 1,155 | +15 | +1.3% | 16,500 |
| 2006/07/18 | 1,170 | 1,184 | 1,140 | 1,140 | -33 | -2.8% | 28,200 |
| 2006/07/14 | 1,185 | 1,185 | 1,170 | 1,173 | -11 | -0.9% | 22,600 |
| 2006/07/13 | 1,151 | 1,194 | 1,151 | 1,184 | +14 | +1.2% | 27,300 |
| 2006/07/12 | 1,200 | 1,200 | 1,166 | 1,170 | -7 | -0.6% | 33,900 |
| 2006/07/11 | 1,151 | 1,177 | 1,151 | 1,177 | +30 | +2.6% | 37,400 |
| 2006/07/10 | 1,149 | 1,152 | 1,131 | 1,147 | -1 | -0.1% | 36,900 |
| 2006/07/07 | 1,165 | 1,174 | 1,140 | 1,148 | -7 | -0.6% | 40,300 |
4451～
4500
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
