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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,462.5 | 1,475 | 1,460 | 1,470 | +7.5 | +0.5% | 38,800 |
| 2006/02/09 | 1,452.5 | 1,470 | 1,450 | 1,462.5 | +12.5 | +0.9% | 22,600 |
| 2006/02/08 | 1,450 | 1,462.5 | 1,447.5 | 1,450 | -15 | -1% | 21,000 |
| 2006/02/07 | 1,475 | 1,475 | 1,452.5 | 1,465 | -5 | -0.3% | 8,400 |
| 2006/02/06 | 1,460 | 1,470 | 1,460 | 1,470 | +20 | +1.4% | 12,200 |
| 2006/02/03 | 1,452.5 | 1,452.5 | 1,435 | 1,450 | +10 | +0.7% | 17,200 |
| 2006/02/02 | 1,450 | 1,450 | 1,427.5 | 1,440 | +10 | +0.7% | 18,800 |
| 2006/02/01 | 1,437.5 | 1,457.5 | 1,430 | 1,430 | -27.5 | -1.9% | 21,200 |
| 2006/01/31 | 1,447.5 | 1,465 | 1,437.5 | 1,457.5 | +2.5 | +0.2% | 51,800 |
| 2006/01/30 | 1,472.5 | 1,475 | 1,442.5 | 1,455 | -5 | -0.3% | 54,800 |
| 2006/01/27 | 1,450 | 1,460 | 1,445 | 1,460 | +27.5 | +1.9% | 28,200 |
| 2006/01/26 | 1,417.5 | 1,437.5 | 1,415 | 1,432.5 | +17.5 | +1.2% | 48,200 |
| 2006/01/25 | 1,425 | 1,425 | 1,410 | 1,415 | +22.5 | +1.6% | 11,800 |
| 2006/01/24 | 1,410 | 1,410 | 1,365 | 1,392.5 | +25 | +1.8% | 16,800 |
| 2006/01/23 | 1,350 | 1,420 | 1,345 | 1,367.5 | +27.5 | +2.1% | 44,800 |
| 2006/01/20 | 1,460 | 1,465 | 1,340 | 1,340 | -115 | -7.9% | 46,800 |
| 2006/01/19 | 1,407.5 | 1,460 | 1,400 | 1,455 | -12.5 | -0.9% | 47,000 |
| 2006/01/18 | 1,505 | 1,510 | 1,450 | 1,467.5 | -52.5 | -3.5% | 79,600 |
| 2006/01/17 | 1,525 | 1,535 | 1,510 | 1,520 | -5 | -0.3% | 60,800 |
| 2006/01/16 | 1,510 | 1,535 | 1,500 | 1,525 | +20 | +1.3% | 79,800 |
| 2006/01/13 | 1,500 | 1,515 | 1,492.5 | 1,505 | +10 | +0.7% | 119,400 |
| 2006/01/12 | 1,480 | 1,500 | 1,475 | 1,495 | +15 | +1% | 84,200 |
| 2006/01/11 | 1,475 | 1,485 | 1,460 | 1,480 | +15 | +1% | 17,600 |
| 2006/01/10 | 1,475 | 1,475 | 1,460 | 1,465 | +22.5 | +1.6% | 41,000 |
| 2006/01/06 | 1,427.5 | 1,450 | 1,427.5 | 1,442.5 | +17.5 | +1.2% | 33,400 |
| 2006/01/05 | 1,430 | 1,435 | 1,417.5 | 1,425 | ±0 | ±0% | 11,400 |
| 2006/01/04 | 1,405 | 1,430 | 1,405 | 1,425 | +10 | +0.7% | 6,200 |
| 2005/12/30 | 1,435 | 1,445 | 1,415 | 1,415 | -35 | -2.4% | 8,800 |
| 2005/12/29 | 1,452.5 | 1,452.5 | 1,425 | 1,450 | +17.5 | +1.2% | 10,800 |
| 2005/12/28 | 1,420 | 1,432.5 | 1,415 | 1,432.5 | +10 | +0.7% | 13,400 |
| 2005/12/27 | 1,445 | 1,450 | 1,422.5 | 1,422.5 | -22.5 | -1.6% | 9,000 |
| 2005/12/26 | 1,465 | 1,465 | 1,440 | 1,445 | -15 | -1% | 9,200 |
| 2005/12/22 | 1,422.5 | 1,460 | 1,422.5 | 1,460 | +22.5 | +1.6% | 17,200 |
| 2005/12/21 | 1,462.5 | 1,465 | 1,415 | 1,437.5 | -22.5 | -1.5% | 21,200 |
| 2005/12/20 | 1,435 | 1,465 | 1,425 | 1,460 | +30 | +2.1% | 35,200 |
| 2005/12/19 | 1,460 | 1,460 | 1,407.5 | 1,430 | +2.5 | +0.2% | 28,000 |
| 2005/12/16 | 1,410 | 1,432.5 | 1,377.5 | 1,427.5 | +22.5 | +1.6% | 29,800 |
| 2005/12/15 | 1,477.5 | 1,477.5 | 1,402.5 | 1,405 | -72.5 | -4.9% | 54,200 |
| 2005/12/14 | 1,495 | 1,505 | 1,470 | 1,477.5 | +10 | +0.7% | 59,800 |
| 2005/12/13 | 1,457.5 | 1,485 | 1,457.5 | 1,467.5 | +10 | +0.7% | 21,000 |
| 2005/12/12 | 1,450 | 1,475 | 1,440 | 1,457.5 | -7.5 | -0.5% | 51,800 |
| 2005/12/09 | 1,440 | 1,482.5 | 1,410 | 1,465 | -15 | -1% | 62,800 |
| 2005/12/08 | 1,500 | 1,500 | 1,445 | 1,480 | -20 | -1.3% | 42,400 |
| 2005/12/07 | 1,520 | 1,555 | 1,482.5 | 1,500 | -40 | -2.6% | 44,600 |
| 2005/12/06 | 1,555 | 1,555 | 1,540 | 1,540 | -20 | -1.3% | 35,600 |
| 2005/12/05 | 1,530 | 1,565 | 1,510 | 1,560 | +55 | +3.7% | 114,400 |
| 2005/12/02 | 1,477.5 | 1,520 | 1,475 | 1,505 | +32.5 | +2.2% | 85,000 |
| 2005/12/01 | 1,450 | 1,477.5 | 1,450 | 1,472.5 | +10 | +0.7% | 39,200 |
| 2005/11/30 | 1,465 | 1,477.5 | 1,437.5 | 1,462.5 | -22.5 | -1.5% | 65,000 |
| 2005/11/29 | 1,407.5 | 1,530 | 1,402.5 | 1,485 | +85 | +6.1% | 106,200 |
4701～
4750
件表示中 / 6188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 | 197,100円 | +1.5% | +15.5% | 3.45% | 16.84倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| オプティマス | 34,000円 | +121.9% | -38.9% | 5.29% | 21.70倍 | 0.85倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ヨンキュウ | 212,100円 | +1.9% | +5.2% | 0.94% | 14.43倍 | 0.69倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
| 橋本総ＨＤ | 120,800円 | +2.8% | +4.0% | 3.97% | 8.92倍 | 0.74倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| リックス | 293,200円 | +8.5% | +1.9% | 4.50% | 8.89倍 | 0.97倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
市場注目の銘柄
チャート関連のコラム
