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 |
|---|---|---|---|---|---|---|---|
| 2005/02/04 | 1,100 | 1,100 | 1,085 | 1,097.5 | -5 | -0.5% | 108,600 |
| 2005/02/03 | 1,127.5 | 1,127.5 | 1,095 | 1,102.5 | -15 | -1.3% | 110,800 |
| 2005/02/02 | 1,122.5 | 1,130 | 1,115 | 1,117.5 | -2.5 | -0.2% | 22,400 |
| 2005/02/01 | 1,115 | 1,120 | 1,112.5 | 1,120 | ±0 | ±0% | 44,000 |
| 2005/01/31 | 1,115 | 1,137.5 | 1,115 | 1,120 | +2.5 | +0.2% | 25,200 |
| 2005/01/28 | 1,115 | 1,120 | 1,110 | 1,117.5 | -2.5 | -0.2% | 34,200 |
| 2005/01/27 | 1,115 | 1,132.5 | 1,112.5 | 1,120 | -5 | -0.4% | 27,200 |
| 2005/01/26 | 1,117.5 | 1,145 | 1,115 | 1,125 | +5 | +0.4% | 25,200 |
| 2005/01/25 | 1,125 | 1,125 | 1,115 | 1,120 | +5 | +0.4% | 15,400 |
| 2005/01/24 | 1,115 | 1,122.5 | 1,115 | 1,115 | -5 | -0.4% | 5,600 |
| 2005/01/21 | 1,125 | 1,125 | 1,115 | 1,120 | +7.5 | +0.7% | 12,000 |
| 2005/01/20 | 1,120 | 1,120 | 1,107.5 | 1,112.5 | -7.5 | -0.7% | 28,200 |
| 2005/01/19 | 1,130 | 1,130 | 1,115 | 1,120 | ±0 | ±0% | 25,200 |
| 2005/01/18 | 1,130 | 1,130 | 1,120 | 1,120 | -17.5 | -1.5% | 13,200 |
| 2005/01/17 | 1,130 | 1,142.5 | 1,125 | 1,137.5 | +12.5 | +1.1% | 5,600 |
| 2005/01/14 | 1,120 | 1,130 | 1,120 | 1,125 | -5 | -0.4% | 15,000 |
| 2005/01/13 | 1,125 | 1,130 | 1,120 | 1,130 | +2.5 | +0.2% | 13,400 |
| 2005/01/12 | 1,135 | 1,135 | 1,125 | 1,127.5 | -17.5 | -1.5% | 17,800 |
| 2005/01/11 | 1,150 | 1,150 | 1,137.5 | 1,145 | +17.5 | +1.6% | 30,400 |
| 2005/01/07 | 1,130 | 1,130 | 1,122.5 | 1,127.5 | +2.5 | +0.2% | 13,800 |
| 2005/01/06 | 1,130 | 1,135 | 1,125 | 1,125 | +2.5 | +0.2% | 22,600 |
| 2005/01/05 | 1,130 | 1,130 | 1,122.5 | 1,122.5 | -10 | -0.9% | 13,400 |
| 2005/01/04 | 1,130 | 1,135 | 1,127.5 | 1,132.5 | -10 | -0.9% | 10,600 |
| 2004/12/30 | 1,145 | 1,160 | 1,142.5 | 1,142.5 | +12.5 | +1.1% | 26,400 |
| 2004/12/29 | 1,130 | 1,130 | 1,125 | 1,130 | ±0 | ±0% | 6,800 |
| 2004/12/28 | 1,130 | 1,142.5 | 1,125 | 1,130 | -15 | -1.3% | 16,200 |
| 2004/12/27 | 1,150 | 1,150 | 1,135 | 1,145 | +10 | +0.9% | 17,800 |
| 2004/12/24 | 1,145 | 1,150 | 1,120 | 1,135 | ±0 | ±0% | 21,000 |
| 2004/12/22 | 1,140 | 1,140 | 1,127.5 | 1,135 | -5 | -0.4% | 15,000 |
| 2004/12/21 | 1,127.5 | 1,140 | 1,125 | 1,140 | +27.5 | +2.5% | 20,200 |
| 2004/12/20 | 1,112.5 | 1,120 | 1,102.5 | 1,112.5 | -15 | -1.3% | 13,200 |
| 2004/12/17 | 1,107.5 | 1,130 | 1,107.5 | 1,127.5 | +22.5 | +2% | 33,200 |
| 2004/12/16 | 1,100 | 1,110 | 1,097.5 | 1,105 | -7.5 | -0.7% | 38,200 |
| 2004/12/15 | 1,105 | 1,117.5 | 1,100 | 1,112.5 | ±0 | ±0% | 12,800 |
| 2004/12/14 | 1,100 | 1,112.5 | 1,100 | 1,112.5 | +5 | +0.5% | 4,600 |
| 2004/12/13 | 1,100 | 1,120 | 1,100 | 1,107.5 | +7.5 | +0.7% | 19,000 |
| 2004/12/10 | 1,095 | 1,102.5 | 1,092.5 | 1,100 | -2.5 | -0.2% | 92,600 |
| 2004/12/09 | 1,110 | 1,110 | 1,095 | 1,102.5 | -5 | -0.5% | 38,400 |
| 2004/12/08 | 1,112.5 | 1,112.5 | 1,107.5 | 1,107.5 | -2.5 | -0.2% | 13,400 |
| 2004/12/07 | 1,122.5 | 1,122.5 | 1,107.5 | 1,110 | -15 | -1.3% | 8,400 |
| 2004/12/06 | 1,122.5 | 1,127.5 | 1,120 | 1,125 | +7.5 | +0.7% | 21,400 |
| 2004/12/03 | 1,120 | 1,120 | 1,112.5 | 1,117.5 | +5 | +0.4% | 14,200 |
| 2004/12/02 | 1,107.5 | 1,115 | 1,105 | 1,112.5 | +17.5 | +1.6% | 21,600 |
| 2004/12/01 | 1,102.5 | 1,102.5 | 1,087.5 | 1,095 | -10 | -0.9% | 24,200 |
| 2004/11/30 | 1,105 | 1,110 | 1,097.5 | 1,105 | -20 | -1.8% | 37,200 |
| 2004/11/29 | 1,107.5 | 1,125 | 1,102.5 | 1,125 | +22.5 | +2% | 23,400 |
| 2004/11/26 | 1,095 | 1,120 | 1,095 | 1,102.5 | +2.5 | +0.2% | 37,400 |
| 2004/11/25 | 1,102.5 | 1,107.5 | 1,097.5 | 1,100 | -2.5 | -0.2% | 51,800 |
| 2004/11/24 | 1,115 | 1,115 | 1,100 | 1,102.5 | -10 | -0.9% | 36,800 |
| 2004/11/22 | 1,125 | 1,165 | 1,105 | 1,112.5 | -7.5 | -0.7% | 42,200 |
5001～
5050
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 | 154,500円 | +16.4% | +28.5% | 5.83% | 13.88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 | 231,900円 | +14.1% | +8.9% | 4.05% | 11.19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 | 271,500円 | +10.8% | +14.1% | 1.29% | 27.00倍 | 4.35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
