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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,650 | 1,650 | 1,575 | 1,580 | -42 | -2.6% | 26,500 |
| 2006/04/21 | 1,607 | 1,624 | 1,575 | 1,622 | +40 | +2.5% | 21,600 |
| 2006/04/20 | 1,580 | 1,589 | 1,553 | 1,582 | -6 | -0.4% | 12,800 |
| 2006/04/19 | 1,600 | 1,610 | 1,588 | 1,588 | -9 | -0.6% | 19,800 |
| 2006/04/18 | 1,600 | 1,618 | 1,592 | 1,597 | -14 | -0.9% | 17,900 |
| 2006/04/17 | 1,630 | 1,636 | 1,605 | 1,611 | -9 | -0.6% | 20,400 |
| 2006/04/14 | 1,616 | 1,628 | 1,616 | 1,620 | +5 | +0.3% | 12,100 |
| 2006/04/13 | 1,628 | 1,628 | 1,585 | 1,615 | ±0 | ±0% | 21,600 |
| 2006/04/12 | 1,632 | 1,645 | 1,615 | 1,615 | -17 | -1% | 13,300 |
| 2006/04/11 | 1,650 | 1,650 | 1,611 | 1,632 | +6 | +0.4% | 18,700 |
| 2006/04/10 | 1,615 | 1,639 | 1,607 | 1,626 | -11 | -0.7% | 29,900 |
| 2006/04/07 | 1,612 | 1,640 | 1,605 | 1,637 | -3 | -0.2% | 25,800 |
| 2006/04/06 | 1,640 | 1,645 | 1,634 | 1,640 | +3 | +0.2% | 17,800 |
| 2006/04/05 | 1,677 | 1,678 | 1,634 | 1,637 | -41 | -2.4% | 15,000 |
| 2006/04/04 | 1,680 | 1,682 | 1,619 | 1,678 | +10 | +0.6% | 23,700 |
| 2006/04/03 | 1,690 | 1,690 | 1,650 | 1,668 | -23 | -1.4% | 23,500 |
| 2006/03/31 | 1,641 | 1,709 | 1,620 | 1,691 | +50 | +3% | 38,400 |
| 2006/03/30 | 1,680 | 1,680 | 1,609 | 1,641 | -29 | -1.7% | 23,100 |
| 2006/03/29 | 1,640 | 1,680 | 1,626 | 1,670 | +30 | +1.8% | 26,600 |
| 2006/03/28 | 1,530 | 1,648 | 1,511 | 1,640 | +70 | +4.5% | 31,700 |
| 2006/03/27 | 1,585 | 1,590 | 1,555 | 1,570 | +25 | +1.6% | 42,600 |
| 2006/03/24 | 1,510 | 1,550 | 1,510 | 1,545 | +35 | +2.3% | 36,600 |
| 2006/03/23 | 1,500 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 17,600 |
| 2006/03/22 | 1,510 | 1,510 | 1,497.5 | 1,500 | +2.5 | +0.2% | 28,600 |
| 2006/03/20 | 1,500 | 1,510 | 1,492.5 | 1,497.5 | -2.5 | -0.2% | 36,000 |
| 2006/03/17 | 1,492.5 | 1,505 | 1,490 | 1,500 | +15 | +1% | 10,400 |
| 2006/03/16 | 1,500 | 1,505 | 1,485 | 1,485 | -15 | -1% | 14,600 |
| 2006/03/15 | 1,515 | 1,515 | 1,500 | 1,500 | -15 | -1% | 21,200 |
| 2006/03/14 | 1,520 | 1,520 | 1,500 | 1,515 | +15 | +1% | 24,800 |
| 2006/03/13 | 1,510 | 1,510 | 1,495 | 1,500 | +12.5 | +0.8% | 22,600 |
| 2006/03/10 | 1,500 | 1,515 | 1,480 | 1,487.5 | +32.5 | +2.2% | 42,400 |
| 2006/03/09 | 1,450 | 1,485 | 1,445 | 1,455 | -7.5 | -0.5% | 18,600 |
| 2006/03/08 | 1,500 | 1,500 | 1,460 | 1,462.5 | -10 | -0.7% | 16,400 |
| 2006/03/07 | 1,500 | 1,500 | 1,450 | 1,472.5 | -12.5 | -0.8% | 16,800 |
| 2006/03/06 | 1,470 | 1,492.5 | 1,470 | 1,485 | +15 | +1% | 9,600 |
| 2006/03/03 | 1,485 | 1,485 | 1,470 | 1,470 | -10 | -0.7% | 14,400 |
| 2006/03/02 | 1,485 | 1,500 | 1,480 | 1,480 | -7.5 | -0.5% | 7,600 |
| 2006/03/01 | 1,492.5 | 1,495 | 1,465 | 1,487.5 | -5 | -0.3% | 14,000 |
| 2006/02/28 | 1,500 | 1,505 | 1,492.5 | 1,492.5 | -5 | -0.3% | 18,600 |
| 2006/02/27 | 1,535 | 1,535 | 1,497.5 | 1,497.5 | -12.5 | -0.8% | 33,200 |
| 2006/02/24 | 1,515 | 1,520 | 1,492.5 | 1,510 | +12.5 | +0.8% | 38,600 |
| 2006/02/23 | 1,500 | 1,525 | 1,495 | 1,497.5 | +17.5 | +1.2% | 71,200 |
| 2006/02/22 | 1,452.5 | 1,490 | 1,450 | 1,480 | +17.5 | +1.2% | 29,400 |
| 2006/02/21 | 1,450 | 1,462.5 | 1,435 | 1,462.5 | +5 | +0.3% | 13,200 |
| 2006/02/20 | 1,457.5 | 1,470 | 1,440 | 1,457.5 | -5 | -0.3% | 29,600 |
| 2006/02/17 | 1,435 | 1,490 | 1,435 | 1,462.5 | -12.5 | -0.8% | 23,400 |
| 2006/02/16 | 1,455 | 1,477.5 | 1,445 | 1,475 | +10 | +0.7% | 25,800 |
| 2006/02/15 | 1,465 | 1,470 | 1,452.5 | 1,465 | ±0 | ±0% | 29,400 |
| 2006/02/14 | 1,462.5 | 1,477.5 | 1,442.5 | 1,465 | +2.5 | +0.2% | 27,400 |
| 2006/02/13 | 1,472.5 | 1,475 | 1,452.5 | 1,462.5 | -7.5 | -0.5% | 25,200 |
4551～
4600
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
