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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,247.5 | 1,250 | 1,210 | 1,210 | +20 | +1.7% | 28,400 |
| 2005/09/09 | 1,182.5 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 60,200 |
| 2005/09/08 | 1,182.5 | 1,185 | 1,180 | 1,180 | -2.5 | -0.2% | 13,200 |
| 2005/09/07 | 1,187.5 | 1,192.5 | 1,182.5 | 1,182.5 | -5 | -0.4% | 11,600 |
| 2005/09/06 | 1,185 | 1,192.5 | 1,185 | 1,187.5 | +2.5 | +0.2% | 21,000 |
| 2005/09/05 | 1,197.5 | 1,197.5 | 1,180 | 1,185 | -12.5 | -1% | 8,600 |
| 2005/09/02 | 1,177.5 | 1,200 | 1,177.5 | 1,197.5 | +12.5 | +1.1% | 12,800 |
| 2005/09/01 | 1,155 | 1,187.5 | 1,155 | 1,185 | -2.5 | -0.2% | 9,000 |
| 2005/08/31 | 1,190 | 1,190 | 1,187.5 | 1,187.5 | ±0 | ±0% | 7,200 |
| 2005/08/30 | 1,197.5 | 1,197.5 | 1,187.5 | 1,187.5 | -7.5 | -0.6% | 8,800 |
| 2005/08/29 | 1,187.5 | 1,200 | 1,180 | 1,195 | +12.5 | +1.1% | 16,600 |
| 2005/08/26 | 1,195 | 1,195 | 1,182.5 | 1,182.5 | -10 | -0.8% | 5,800 |
| 2005/08/25 | 1,200 | 1,200 | 1,192.5 | 1,192.5 | -7.5 | -0.6% | 5,200 |
| 2005/08/24 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 9,600 |
| 2005/08/23 | 1,215 | 1,215 | 1,197.5 | 1,200 | -15 | -1.2% | 16,400 |
| 2005/08/22 | 1,220 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 9,200 |
| 2005/08/19 | 1,187.5 | 1,220 | 1,180 | 1,215 | +27.5 | +2.3% | 28,200 |
| 2005/08/18 | 1,180 | 1,192.5 | 1,180 | 1,187.5 | +7.5 | +0.6% | 8,800 |
| 2005/08/17 | 1,180 | 1,190 | 1,180 | 1,180 | -2.5 | -0.2% | 14,200 |
| 2005/08/16 | 1,187.5 | 1,187.5 | 1,175 | 1,182.5 | +12.5 | +1.1% | 20,000 |
| 2005/08/15 | 1,185 | 1,187.5 | 1,167.5 | 1,170 | -12.5 | -1.1% | 16,000 |
| 2005/08/12 | 1,187.5 | 1,187.5 | 1,172.5 | 1,182.5 | -5 | -0.4% | 12,600 |
| 2005/08/11 | 1,190 | 1,190 | 1,175 | 1,187.5 | +17.5 | +1.5% | 26,000 |
| 2005/08/10 | 1,165 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 63,200 |
| 2005/08/09 | 1,155 | 1,180 | 1,150 | 1,160 | +5 | +0.4% | 7,000 |
| 2005/08/08 | 1,137.5 | 1,155 | 1,112.5 | 1,155 | +17.5 | +1.5% | 11,400 |
| 2005/08/05 | 1,160 | 1,165 | 1,117.5 | 1,137.5 | -32.5 | -2.8% | 18,400 |
| 2005/08/04 | 1,190 | 1,192.5 | 1,155 | 1,170 | -17.5 | -1.5% | 10,400 |
| 2005/08/03 | 1,180 | 1,190 | 1,177.5 | 1,187.5 | +7.5 | +0.6% | 10,800 |
| 2005/08/02 | 1,200 | 1,202.5 | 1,180 | 1,180 | -15 | -1.3% | 27,600 |
| 2005/08/01 | 1,192.5 | 1,205 | 1,192.5 | 1,195 | -5 | -0.4% | 14,600 |
| 2005/07/29 | 1,187.5 | 1,212.5 | 1,187.5 | 1,200 | +27.5 | +2.3% | 39,200 |
| 2005/07/28 | 1,175 | 1,180 | 1,172.5 | 1,172.5 | -12.5 | -1.1% | 35,800 |
| 2005/07/27 | 1,170 | 1,192.5 | 1,170 | 1,185 | +5 | +0.4% | 67,000 |
| 2005/07/26 | 1,192.5 | 1,205 | 1,172.5 | 1,180 | -12.5 | -1% | 15,600 |
| 2005/07/25 | 1,202.5 | 1,202.5 | 1,182.5 | 1,192.5 | +10 | +0.8% | 10,400 |
| 2005/07/22 | 1,185 | 1,187.5 | 1,177.5 | 1,182.5 | -5 | -0.4% | 16,400 |
| 2005/07/21 | 1,190 | 1,190 | 1,187.5 | 1,187.5 | -2.5 | -0.2% | 18,400 |
| 2005/07/20 | 1,190 | 1,192.5 | 1,185 | 1,190 | -7.5 | -0.6% | 11,000 |
| 2005/07/19 | 1,200 | 1,200 | 1,190 | 1,197.5 | +5 | +0.4% | 11,400 |
| 2005/07/15 | 1,217.5 | 1,217.5 | 1,192.5 | 1,192.5 | -15 | -1.2% | 20,600 |
| 2005/07/14 | 1,222.5 | 1,222.5 | 1,207.5 | 1,207.5 | -7.5 | -0.6% | 15,000 |
| 2005/07/13 | 1,220 | 1,220 | 1,205 | 1,215 | +2.5 | +0.2% | 4,000 |
| 2005/07/12 | 1,222.5 | 1,222.5 | 1,207.5 | 1,212.5 | -10 | -0.8% | 9,000 |
| 2005/07/11 | 1,222.5 | 1,222.5 | 1,220 | 1,222.5 | +12.5 | +1% | 14,200 |
| 2005/07/08 | 1,222.5 | 1,222.5 | 1,210 | 1,210 | -5 | -0.4% | 18,600 |
| 2005/07/07 | 1,220 | 1,220 | 1,210 | 1,215 | -7.5 | -0.6% | 7,800 |
| 2005/07/06 | 1,217.5 | 1,222.5 | 1,217.5 | 1,222.5 | ±0 | ±0% | 7,200 |
| 2005/07/05 | 1,222.5 | 1,225 | 1,220 | 1,222.5 | ±0 | ±0% | 53,600 |
| 2005/07/04 | 1,222.5 | 1,225 | 1,202.5 | 1,222.5 | +5 | +0.4% | 12,200 |
4801～
4850
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
