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 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 1,247.5 | 1,247.5 | 1,237.5 | 1,245 | -2.5 | -0.2% | 6,400 |
| 2004/09/10 | 1,250 | 1,250 | 1,237.5 | 1,247.5 | -2.5 | -0.2% | 31,400 |
| 2004/09/09 | 1,255 | 1,255 | 1,242.5 | 1,250 | -5 | -0.4% | 19,800 |
| 2004/09/08 | 1,267.5 | 1,275 | 1,252.5 | 1,255 | -17.5 | -1.4% | 21,200 |
| 2004/09/07 | 1,272.5 | 1,275 | 1,265 | 1,272.5 | +17.5 | +1.4% | 88,000 |
| 2004/09/06 | 1,277.5 | 1,280 | 1,250 | 1,255 | -22.5 | -1.8% | 28,600 |
| 2004/09/03 | 1,280 | 1,282.5 | 1,277.5 | 1,277.5 | ±0 | ±0% | 156,800 |
| 2004/09/02 | 1,280 | 1,287.5 | 1,265 | 1,277.5 | +7.5 | +0.6% | 95,400 |
| 2004/09/01 | 1,260 | 1,275 | 1,250 | 1,270 | +10 | +0.8% | 265,600 |
| 2004/08/31 | 1,312.5 | 1,312.5 | 1,260 | 1,260 | -57.5 | -4.4% | 504,000 |
| 2004/08/30 | 1,325 | 1,327.5 | 1,317.5 | 1,317.5 | +7.5 | +0.6% | 240,800 |
| 2004/08/27 | 1,300 | 1,315 | 1,297.5 | 1,310 | +10 | +0.8% | 129,400 |
| 2004/08/26 | 1,310 | 1,325 | 1,295 | 1,300 | -7.5 | -0.6% | 73,600 |
| 2004/08/25 | 1,320 | 1,320 | 1,305 | 1,307.5 | -17.5 | -1.3% | 79,600 |
| 2004/08/24 | 1,325 | 1,332.5 | 1,322.5 | 1,325 | -12.5 | -0.9% | 92,600 |
| 2004/08/23 | 1,347.5 | 1,350 | 1,332.5 | 1,337.5 | +35 | +2.7% | 308,400 |
| 2004/08/20 | 1,290 | 1,307.5 | 1,272.5 | 1,302.5 | +17.5 | +1.4% | 69,200 |
| 2004/08/19 | 1,290 | 1,302.5 | 1,285 | 1,285 | -5 | -0.4% | 24,000 |
| 2004/08/18 | 1,282.5 | 1,302.5 | 1,277.5 | 1,290 | -5 | -0.4% | 22,000 |
| 2004/08/17 | 1,337.5 | 1,337.5 | 1,290 | 1,295 | -30 | -2.3% | 25,800 |
| 2004/08/16 | 1,327.5 | 1,332.5 | 1,300 | 1,325 | +7.5 | +0.6% | 33,600 |
| 2004/08/13 | 1,300 | 1,317.5 | 1,297.5 | 1,317.5 | ±0 | ±0% | 15,200 |
| 2004/08/12 | 1,310 | 1,317.5 | 1,310 | 1,317.5 | +7.5 | +0.6% | 7,400 |
| 2004/08/11 | 1,302.5 | 1,310 | 1,295 | 1,310 | +15 | +1.2% | 5,200 |
| 2004/08/10 | 1,307.5 | 1,310 | 1,280 | 1,295 | +32.5 | +2.6% | 7,000 |
| 2004/08/09 | 1,275 | 1,280 | 1,252.5 | 1,262.5 | -27.5 | -2.1% | 40,800 |
| 2004/08/06 | 1,277.5 | 1,290 | 1,275 | 1,290 | -5 | -0.4% | 17,800 |
| 2004/08/05 | 1,280 | 1,325 | 1,280 | 1,295 | +5 | +0.4% | 29,200 |
| 2004/08/04 | 1,275 | 1,315 | 1,275 | 1,290 | +25 | +2% | 20,400 |
| 2004/08/03 | 1,277.5 | 1,280 | 1,260 | 1,265 | -37.5 | -2.9% | 67,600 |
| 2004/08/02 | 1,275 | 1,305 | 1,272.5 | 1,302.5 | +30 | +2.4% | 24,800 |
| 2004/07/30 | 1,300 | 1,305 | 1,270 | 1,272.5 | -27.5 | -2.1% | 32,000 |
| 2004/07/29 | 1,325 | 1,325 | 1,272.5 | 1,300 | -25 | -1.9% | 26,400 |
| 2004/07/28 | 1,335 | 1,345 | 1,315 | 1,325 | ±0 | ±0% | 29,000 |
| 2004/07/27 | 1,350 | 1,350 | 1,325 | 1,325 | -35 | -2.6% | 34,000 |
| 2004/07/26 | 1,365 | 1,375 | 1,360 | 1,360 | -5 | -0.4% | 9,400 |
| 2004/07/23 | 1,355 | 1,380 | 1,355 | 1,365 | +15 | +1.1% | 22,200 |
| 2004/07/22 | 1,367.5 | 1,367.5 | 1,342.5 | 1,350 | -20 | -1.5% | 28,800 |
| 2004/07/21 | 1,370 | 1,375 | 1,352.5 | 1,370 | +20 | +1.5% | 48,400 |
| 2004/07/20 | 1,327.5 | 1,352.5 | 1,327.5 | 1,350 | -2.5 | -0.2% | 7,400 |
| 2004/07/16 | 1,325 | 1,352.5 | 1,325 | 1,352.5 | +20 | +1.5% | 14,800 |
| 2004/07/15 | 1,330 | 1,365 | 1,325 | 1,332.5 | -5 | -0.4% | 54,800 |
| 2004/07/14 | 1,352.5 | 1,372.5 | 1,337.5 | 1,337.5 | -35 | -2.6% | 86,800 |
| 2004/07/13 | 1,347.5 | 1,372.5 | 1,345 | 1,372.5 | +27.5 | +2% | 16,600 |
| 2004/07/12 | 1,385 | 1,385 | 1,337.5 | 1,345 | ±0 | ±0% | 28,600 |
| 2004/07/09 | 1,350 | 1,350 | 1,325 | 1,345 | ±0 | ±0% | 22,400 |
| 2004/07/08 | 1,342.5 | 1,357.5 | 1,340 | 1,345 | -17.5 | -1.3% | 17,000 |
| 2004/07/07 | 1,362.5 | 1,362.5 | 1,325 | 1,362.5 | ±0 | ±0% | 9,800 |
| 2004/07/06 | 1,400 | 1,407.5 | 1,362.5 | 1,362.5 | -45 | -3.2% | 15,200 |
| 2004/07/05 | 1,412.5 | 1,412.5 | 1,380 | 1,407.5 | -7.5 | -0.5% | 18,400 |
5051～
5100
件表示中 / 6194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 | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79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 |
| 橋本総ＨＤ | 122,500円 | +2.8% | +4.0% | 3.92% | 9.05倍 | 0.75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 |
| ヨンキュウ | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45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 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80倍 | 0.46倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| リックス | 287,800円 | +8.5% | +1.9% | 4.59% | 8.73倍 | 0.96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
