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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,162 | 1,165 | 1,133 | 1,155 | -17 | -1.5% | 69,400 |
| 2006/07/05 | 1,190 | 1,195 | 1,160 | 1,172 | -17 | -1.4% | 57,000 |
| 2006/07/04 | 1,195 | 1,197 | 1,185 | 1,189 | +8 | +0.7% | 45,000 |
| 2006/07/03 | 1,200 | 1,201 | 1,181 | 1,181 | -7 | -0.6% | 62,000 |
| 2006/06/30 | 1,210 | 1,212 | 1,188 | 1,188 | +7 | +0.6% | 42,200 |
| 2006/06/29 | 1,200 | 1,219 | 1,180 | 1,181 | -20 | -1.7% | 33,100 |
| 2006/06/28 | 1,215 | 1,215 | 1,198 | 1,201 | -23 | -1.9% | 23,300 |
| 2006/06/27 | 1,221 | 1,227 | 1,215 | 1,224 | +4 | +0.3% | 7,400 |
| 2006/06/26 | 1,230 | 1,230 | 1,215 | 1,220 | ±0 | ±0% | 14,400 |
| 2006/06/23 | 1,230 | 1,230 | 1,205 | 1,220 | -10 | -0.8% | 14,200 |
| 2006/06/22 | 1,221 | 1,230 | 1,215 | 1,230 | +10 | +0.8% | 27,300 |
| 2006/06/21 | 1,245 | 1,245 | 1,211 | 1,220 | -20 | -1.6% | 10,000 |
| 2006/06/20 | 1,250 | 1,251 | 1,224 | 1,240 | -8 | -0.6% | 19,300 |
| 2006/06/19 | 1,269 | 1,269 | 1,243 | 1,248 | -1 | -0.1% | 27,200 |
| 2006/06/16 | 1,235 | 1,251 | 1,235 | 1,249 | +24 | +2% | 33,000 |
| 2006/06/15 | 1,240 | 1,250 | 1,213 | 1,225 | +16 | +1.3% | 18,100 |
| 2006/06/14 | 1,200 | 1,215 | 1,198 | 1,209 | +9 | +0.8% | 16,300 |
| 2006/06/13 | 1,215 | 1,224 | 1,200 | 1,200 | -29 | -2.4% | 17,900 |
| 2006/06/12 | 1,240 | 1,255 | 1,214 | 1,229 | +9 | +0.7% | 33,800 |
| 2006/06/09 | 1,215 | 1,239 | 1,200 | 1,220 | +7 | +0.6% | 31,300 |
| 2006/06/08 | 1,253 | 1,270 | 1,211 | 1,213 | -39 | -3.1% | 15,600 |
| 2006/06/07 | 1,270 | 1,270 | 1,251 | 1,252 | -18 | -1.4% | 13,500 |
| 2006/06/06 | 1,260 | 1,271 | 1,250 | 1,270 | -19 | -1.5% | 7,800 |
| 2006/06/05 | 1,298 | 1,298 | 1,276 | 1,289 | +9 | +0.7% | 12,100 |
| 2006/06/02 | 1,331 | 1,331 | 1,250 | 1,280 | -49 | -3.7% | 12,600 |
| 2006/06/01 | 1,335 | 1,355 | 1,327 | 1,329 | -6 | -0.4% | 15,700 |
| 2006/05/31 | 1,360 | 1,375 | 1,335 | 1,335 | -35 | -2.6% | 15,000 |
| 2006/05/30 | 1,390 | 1,390 | 1,361 | 1,370 | -30 | -2.1% | 8,800 |
| 2006/05/29 | 1,404 | 1,410 | 1,380 | 1,400 | -4 | -0.3% | 17,800 |
| 2006/05/26 | 1,414 | 1,420 | 1,360 | 1,404 | -8 | -0.6% | 17,300 |
| 2006/05/25 | 1,400 | 1,415 | 1,387 | 1,412 | -1 | -0.1% | 16,500 |
| 2006/05/24 | 1,449 | 1,449 | 1,400 | 1,413 | -36 | -2.5% | 10,000 |
| 2006/05/23 | 1,439 | 1,460 | 1,434 | 1,449 | -10 | -0.7% | 9,400 |
| 2006/05/22 | 1,498 | 1,506 | 1,440 | 1,459 | -19 | -1.3% | 10,600 |
| 2006/05/19 | 1,458 | 1,500 | 1,414 | 1,478 | +20 | +1.4% | 38,700 |
| 2006/05/18 | 1,497 | 1,500 | 1,444 | 1,458 | -72 | -4.7% | 14,400 |
| 2006/05/17 | 1,521 | 1,545 | 1,505 | 1,530 | +8 | +0.5% | 24,300 |
| 2006/05/16 | 1,530 | 1,531 | 1,498 | 1,522 | -9 | -0.6% | 32,800 |
| 2006/05/15 | 1,520 | 1,542 | 1,515 | 1,531 | +3 | +0.2% | 24,200 |
| 2006/05/12 | 1,527 | 1,545 | 1,501 | 1,528 | -10 | -0.7% | 19,400 |
| 2006/05/11 | 1,552 | 1,570 | 1,536 | 1,538 | -8 | -0.5% | 9,600 |
| 2006/05/10 | 1,625 | 1,625 | 1,536 | 1,546 | -49 | -3.1% | 22,500 |
| 2006/05/09 | 1,595 | 1,619 | 1,590 | 1,595 | +13 | +0.8% | 10,900 |
| 2006/05/08 | 1,600 | 1,600 | 1,580 | 1,582 | +6 | +0.4% | 13,300 |
| 2006/05/02 | 1,589 | 1,591 | 1,565 | 1,576 | -3 | -0.2% | 14,400 |
| 2006/05/01 | 1,579 | 1,590 | 1,551 | 1,579 | +14 | +0.9% | 16,300 |
| 2006/04/28 | 1,560 | 1,585 | 1,553 | 1,565 | +6 | +0.4% | 18,100 |
| 2006/04/27 | 1,556 | 1,579 | 1,555 | 1,559 | -13 | -0.8% | 14,500 |
| 2006/04/26 | 1,584 | 1,584 | 1,560 | 1,572 | +3 | +0.2% | 9,100 |
| 2006/04/25 | 1,581 | 1,593 | 1,561 | 1,569 | -11 | -0.7% | 16,200 |
4501～
4550
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
