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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,390 | 1,410 | 1,382.5 | 1,400 | +20 | +1.4% | 92,200 |
| 2005/11/25 | 1,372.5 | 1,380 | 1,367.5 | 1,380 | +5 | +0.4% | 38,400 |
| 2005/11/24 | 1,370 | 1,380 | 1,365 | 1,375 | +12.5 | +0.9% | 42,600 |
| 2005/11/22 | 1,340 | 1,370 | 1,340 | 1,362.5 | +32.5 | +2.4% | 49,000 |
| 2005/11/21 | 1,327.5 | 1,340 | 1,312.5 | 1,330 | +7.5 | +0.6% | 45,800 |
| 2005/11/18 | 1,330 | 1,330 | 1,300 | 1,322.5 | -7.5 | -0.6% | 52,400 |
| 2005/11/17 | 1,272.5 | 1,330 | 1,272.5 | 1,330 | +60 | +4.7% | 58,200 |
| 2005/11/16 | 1,260 | 1,272.5 | 1,260 | 1,270 | +10 | +0.8% | 19,200 |
| 2005/11/15 | 1,265 | 1,265 | 1,252.5 | 1,260 | -2.5 | -0.2% | 15,600 |
| 2005/11/14 | 1,275 | 1,280 | 1,262.5 | 1,262.5 | +12.5 | +1% | 22,600 |
| 2005/11/11 | 1,242.5 | 1,267.5 | 1,242.5 | 1,250 | +10 | +0.8% | 54,200 |
| 2005/11/10 | 1,240 | 1,242.5 | 1,200 | 1,240 | +2.5 | +0.2% | 20,200 |
| 2005/11/09 | 1,230 | 1,242.5 | 1,230 | 1,237.5 | ±0 | ±0% | 41,200 |
| 2005/11/08 | 1,225 | 1,240 | 1,222.5 | 1,237.5 | +15 | +1.2% | 25,000 |
| 2005/11/07 | 1,210 | 1,225 | 1,210 | 1,222.5 | +12.5 | +1% | 18,000 |
| 2005/11/04 | 1,227.5 | 1,227.5 | 1,200 | 1,210 | -17.5 | -1.4% | 16,400 |
| 2005/11/02 | 1,225 | 1,235 | 1,222.5 | 1,227.5 | -7.5 | -0.6% | 9,200 |
| 2005/11/01 | 1,230 | 1,235 | 1,225 | 1,235 | +30 | +2.5% | 21,800 |
| 2005/10/31 | 1,212.5 | 1,230 | 1,205 | 1,205 | +15 | +1.3% | 43,000 |
| 2005/10/28 | 1,167.5 | 1,192.5 | 1,167.5 | 1,190 | +27.5 | +2.4% | 29,400 |
| 2005/10/27 | 1,157.5 | 1,162.5 | 1,152.5 | 1,162.5 | +12.5 | +1.1% | 47,400 |
| 2005/10/26 | 1,170 | 1,170 | 1,150 | 1,150 | +2.5 | +0.2% | 55,600 |
| 2005/10/25 | 1,167.5 | 1,185 | 1,142.5 | 1,147.5 | -2.5 | -0.2% | 54,000 |
| 2005/10/24 | 1,177.5 | 1,185 | 1,150 | 1,150 | -30 | -2.5% | 40,400 |
| 2005/10/21 | 1,180 | 1,185 | 1,170 | 1,180 | -7.5 | -0.6% | 28,800 |
| 2005/10/20 | 1,187.5 | 1,192.5 | 1,180 | 1,187.5 | -5 | -0.4% | 38,400 |
| 2005/10/19 | 1,207.5 | 1,207.5 | 1,180 | 1,192.5 | -15 | -1.2% | 34,600 |
| 2005/10/18 | 1,227.5 | 1,227.5 | 1,205 | 1,207.5 | -10 | -0.8% | 15,800 |
| 2005/10/17 | 1,235 | 1,237.5 | 1,210 | 1,217.5 | -17.5 | -1.4% | 23,600 |
| 2005/10/14 | 1,245 | 1,250 | 1,235 | 1,235 | -12.5 | -1% | 15,600 |
| 2005/10/13 | 1,242.5 | 1,260 | 1,235 | 1,247.5 | -10 | -0.8% | 13,400 |
| 2005/10/12 | 1,270 | 1,272.5 | 1,235 | 1,257.5 | -10 | -0.8% | 23,800 |
| 2005/10/11 | 1,267.5 | 1,267.5 | 1,250 | 1,267.5 | +17.5 | +1.4% | 25,200 |
| 2005/10/07 | 1,245 | 1,262.5 | 1,242.5 | 1,250 | +10 | +0.8% | 14,200 |
| 2005/10/06 | 1,227.5 | 1,247.5 | 1,217.5 | 1,240 | ±0 | ±0% | 9,600 |
| 2005/10/05 | 1,265 | 1,265 | 1,240 | 1,240 | -27.5 | -2.2% | 18,800 |
| 2005/10/04 | 1,260 | 1,267.5 | 1,260 | 1,267.5 | +15 | +1.2% | 22,800 |
| 2005/10/03 | 1,270 | 1,275 | 1,240 | 1,252.5 | -17.5 | -1.4% | 22,000 |
| 2005/09/30 | 1,270 | 1,272.5 | 1,260 | 1,270 | ±0 | ±0% | 63,200 |
| 2005/09/29 | 1,260 | 1,270 | 1,257.5 | 1,270 | ±0 | ±0% | 29,800 |
| 2005/09/28 | 1,265 | 1,270 | 1,255 | 1,270 | +17.5 | +1.4% | 20,200 |
| 2005/09/27 | 1,250 | 1,272.5 | 1,250 | 1,252.5 | -7.5 | -0.6% | 19,200 |
| 2005/09/26 | 1,260 | 1,270 | 1,250 | 1,260 | +25 | +2% | 46,400 |
| 2005/09/22 | 1,232.5 | 1,245 | 1,232.5 | 1,235 | +2.5 | +0.2% | 22,200 |
| 2005/09/21 | 1,235 | 1,237.5 | 1,225 | 1,232.5 | ±0 | ±0% | 27,600 |
| 2005/09/20 | 1,232.5 | 1,235 | 1,222.5 | 1,232.5 | +10 | +0.8% | 15,400 |
| 2005/09/16 | 1,222.5 | 1,225 | 1,220 | 1,222.5 | +2.5 | +0.2% | 34,600 |
| 2005/09/15 | 1,220 | 1,230 | 1,217.5 | 1,220 | -2.5 | -0.2% | 23,800 |
| 2005/09/14 | 1,222.5 | 1,222.5 | 1,220 | 1,222.5 | -2.5 | -0.2% | 7,600 |
| 2005/09/13 | 1,220 | 1,225 | 1,212.5 | 1,225 | +15 | +1.2% | 10,800 |
4651～
4700
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
