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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,115 | 1,142.5 | 1,110 | 1,135 | +22.5 | +2% | 48,800 |
| 2005/04/18 | 1,130 | 1,145 | 1,105 | 1,112.5 | -37.5 | -3.3% | 45,400 |
| 2005/04/15 | 1,137.5 | 1,150 | 1,135 | 1,150 | -2.5 | -0.2% | 60,600 |
| 2005/04/14 | 1,130 | 1,152.5 | 1,130 | 1,152.5 | +7.5 | +0.7% | 47,000 |
| 2005/04/13 | 1,150 | 1,150 | 1,130 | 1,145 | +5 | +0.4% | 25,000 |
| 2005/04/12 | 1,135 | 1,150 | 1,122.5 | 1,140 | -5 | -0.4% | 60,000 |
| 2005/04/11 | 1,152.5 | 1,152.5 | 1,140 | 1,145 | -5 | -0.4% | 27,600 |
| 2005/04/08 | 1,137.5 | 1,152.5 | 1,127.5 | 1,150 | -2.5 | -0.2% | 35,800 |
| 2005/04/07 | 1,130 | 1,152.5 | 1,102.5 | 1,152.5 | +22.5 | +2% | 62,800 |
| 2005/04/06 | 1,135 | 1,137.5 | 1,125 | 1,130 | -17.5 | -1.5% | 24,400 |
| 2005/04/05 | 1,145 | 1,147.5 | 1,127.5 | 1,147.5 | +2.5 | +0.2% | 26,600 |
| 2005/04/04 | 1,140 | 1,145 | 1,130 | 1,145 | -7.5 | -0.7% | 48,400 |
| 2005/04/01 | 1,150 | 1,155 | 1,132.5 | 1,152.5 | -5 | -0.4% | 30,200 |
| 2005/03/31 | 1,137.5 | 1,157.5 | 1,125 | 1,157.5 | +27.5 | +2.4% | 44,600 |
| 2005/03/30 | 1,127.5 | 1,132.5 | 1,125 | 1,130 | -2.5 | -0.2% | 17,800 |
| 2005/03/29 | 1,145 | 1,145 | 1,130 | 1,132.5 | -17.5 | -1.5% | 22,200 |
| 2005/03/28 | 1,152.5 | 1,160 | 1,147.5 | 1,150 | -15 | -1.3% | 22,600 |
| 2005/03/25 | 1,150 | 1,165 | 1,147.5 | 1,165 | +20 | +1.7% | 25,200 |
| 2005/03/24 | 1,152.5 | 1,157.5 | 1,140 | 1,145 | -15 | -1.3% | 26,400 |
| 2005/03/23 | 1,147.5 | 1,175 | 1,145 | 1,160 | +10 | +0.9% | 39,600 |
| 2005/03/22 | 1,167.5 | 1,167.5 | 1,147.5 | 1,150 | +2.5 | +0.2% | 44,000 |
| 2005/03/18 | 1,157.5 | 1,157.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 15,400 |
| 2005/03/17 | 1,160 | 1,165 | 1,152.5 | 1,152.5 | +2.5 | +0.2% | 27,200 |
| 2005/03/16 | 1,152.5 | 1,162.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 49,200 |
| 2005/03/15 | 1,150 | 1,160 | 1,150 | 1,152.5 | ±0 | ±0% | 27,600 |
| 2005/03/14 | 1,152.5 | 1,155 | 1,142.5 | 1,152.5 | +2.5 | +0.2% | 49,400 |
| 2005/03/11 | 1,142.5 | 1,150 | 1,140 | 1,150 | +7.5 | +0.7% | 58,000 |
| 2005/03/10 | 1,167.5 | 1,167.5 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 28,200 |
| 2005/03/09 | 1,147.5 | 1,155 | 1,145 | 1,150 | +2.5 | +0.2% | 16,600 |
| 2005/03/08 | 1,155 | 1,162.5 | 1,145 | 1,147.5 | -27.5 | -2.3% | 19,400 |
| 2005/03/07 | 1,180 | 1,182.5 | 1,165 | 1,175 | -2.5 | -0.2% | 12,000 |
| 2005/03/04 | 1,175 | 1,182.5 | 1,172.5 | 1,177.5 | -7.5 | -0.6% | 12,600 |
| 2005/03/03 | 1,165 | 1,185 | 1,165 | 1,185 | +20 | +1.7% | 43,600 |
| 2005/03/02 | 1,155 | 1,190 | 1,155 | 1,165 | +20 | +1.7% | 64,200 |
| 2005/03/01 | 1,125 | 1,145 | 1,125 | 1,145 | +20 | +1.8% | 15,600 |
| 2005/02/28 | 1,095 | 1,125 | 1,095 | 1,125 | +30 | +2.7% | 24,400 |
| 2005/02/25 | 1,107.5 | 1,107.5 | 1,095 | 1,095 | -5 | -0.5% | 16,400 |
| 2005/02/24 | 1,105 | 1,105 | 1,095 | 1,100 | -2.5 | -0.2% | 13,200 |
| 2005/02/23 | 1,100 | 1,110 | 1,095 | 1,102.5 | +7.5 | +0.7% | 39,800 |
| 2005/02/22 | 1,095 | 1,097.5 | 1,092.5 | 1,095 | +2.5 | +0.2% | 24,000 |
| 2005/02/21 | 1,092.5 | 1,097.5 | 1,090 | 1,092.5 | ±0 | ±0% | 29,000 |
| 2005/02/18 | 1,092.5 | 1,095 | 1,087.5 | 1,092.5 | -10 | -0.9% | 62,200 |
| 2005/02/17 | 1,100 | 1,102.5 | 1,092.5 | 1,102.5 | +15 | +1.4% | 31,600 |
| 2005/02/16 | 1,095 | 1,102.5 | 1,087.5 | 1,087.5 | -5 | -0.5% | 22,800 |
| 2005/02/15 | 1,102.5 | 1,105 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 9,000 |
| 2005/02/14 | 1,100 | 1,112.5 | 1,095 | 1,095 | +2.5 | +0.2% | 20,800 |
| 2005/02/10 | 1,100 | 1,110 | 1,092.5 | 1,092.5 | ±0 | ±0% | 27,200 |
| 2005/02/09 | 1,100 | 1,117.5 | 1,087.5 | 1,092.5 | ±0 | ±0% | 24,600 |
| 2005/02/08 | 1,092.5 | 1,100 | 1,085 | 1,092.5 | -2.5 | -0.2% | 29,000 |
| 2005/02/07 | 1,100 | 1,100 | 1,085 | 1,095 | -2.5 | -0.2% | 91,600 |
4951～
5000
件表示中 / 6239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 | 198,400円 | -1.3% | +1.6% | 3.73% | 16.06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 |
| 高 島 | 154,600円 | +16.4% | +28.5% | 5.82% | 13.89倍 | 1.10倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
| ＧＳＩクレオス | 208,700円 | +0.3% | +25.6% | 4.79% | 10.67倍 | 0.85倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 白 銅 | 231,600円 | +14.1% | +8.9% | 4.06% | 11.18倍 | 1.11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 |
| アルファパチェ | 271,800円 | +10.8% | +14.1% | 1.29% | 27.03倍 | 4.36倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
