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 |
|---|---|---|---|---|---|---|---|
| 2004/09/06 | 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 |
| 2004/07/02 | 1,382.5 | 1,415 | 1,380 | 1,415 | +32.5 | +2.4% | 39,400 |
| 2004/07/01 | 1,390 | 1,410 | 1,380 | 1,382.5 | -27.5 | -2% | 37,400 |
| 2004/06/30 | 1,407.5 | 1,412.5 | 1,400 | 1,410 | -5 | -0.4% | 30,600 |
| 2004/06/29 | 1,400 | 1,420 | 1,395 | 1,415 | -5 | -0.4% | 58,800 |
| 2004/06/28 | 1,400 | 1,420 | 1,390 | 1,420 | +35 | +2.5% | 172,600 |
5101～
5150
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 | 196,200円 | -1.3% | +1.6% | 3.77% | 15.88倍 | 0.64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 | 151,500円 | +16.4% | +28.5% | 5.94% | 13.61倍 | 1.08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 | 205,200円 | +0.3% | +25.6% | 4.87% | 10.49倍 | 0.84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 | 228,100円 | +14.1% | +8.9% | 4.12% | 11.01倍 | 1.09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 | 260,800円 | +10.8% | +14.1% | 1.34% | 25.94倍 | 4.18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
