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 |
|---|---|---|---|---|---|---|---|
| 2004/04/12 | 1,297.5 | 1,320 | 1,290 | 1,290 | +12.5 | +1% | 26,600 |
| 2004/04/09 | 1,317.5 | 1,317.5 | 1,275 | 1,277.5 | -57.5 | -4.3% | 31,000 |
| 2004/04/08 | 1,285 | 1,345 | 1,275 | 1,335 | +25 | +1.9% | 33,800 |
| 2004/04/07 | 1,265 | 1,310 | 1,265 | 1,310 | +40 | +3.1% | 43,600 |
| 2004/04/06 | 1,312.5 | 1,332.5 | 1,230 | 1,270 | -62.5 | -4.7% | 104,400 |
| 2004/04/05 | 1,360 | 1,360 | 1,315 | 1,332.5 | -27.5 | -2% | 79,800 |
| 2004/04/02 | 1,355 | 1,377.5 | 1,350 | 1,360 | +10 | +0.7% | 96,800 |
| 2004/04/01 | 1,352.5 | 1,360 | 1,335 | 1,350 | -10 | -0.7% | 34,800 |
| 2004/03/31 | 1,330 | 1,360 | 1,327.5 | 1,360 | +55 | +4.2% | 32,400 |
| 2004/03/30 | 1,337.5 | 1,345 | 1,302.5 | 1,305 | +2.5 | +0.2% | 28,400 |
| 2004/03/29 | 1,277.5 | 1,332.5 | 1,272.5 | 1,302.5 | +35 | +2.8% | 38,400 |
| 2004/03/26 | 1,240 | 1,272.5 | 1,240 | 1,267.5 | +35 | +2.8% | 22,000 |
| 2004/03/25 | 1,205 | 1,237.5 | 1,200 | 1,232.5 | +12.5 | +1% | 37,200 |
| 2004/03/24 | 1,250 | 1,250 | 1,217.5 | 1,220 | -20 | -1.6% | 70,000 |
| 2004/03/23 | 1,265 | 1,267.5 | 1,235 | 1,240 | -45 | -3.5% | 39,600 |
| 2004/03/22 | 1,285 | 1,295 | 1,280 | 1,285 | ±0 | ±0% | 12,200 |
| 2004/03/19 | 1,290 | 1,295 | 1,275 | 1,285 | -10 | -0.8% | 21,000 |
| 2004/03/18 | 1,290 | 1,295 | 1,275 | 1,295 | +10 | +0.8% | 23,800 |
| 2004/03/17 | 1,267.5 | 1,285 | 1,265 | 1,285 | +12.5 | +1% | 13,000 |
| 2004/03/16 | 1,290 | 1,290 | 1,250 | 1,272.5 | -12.5 | -1% | 19,000 |
| 2004/03/15 | 1,262.5 | 1,290 | 1,250 | 1,285 | +35 | +2.8% | 25,600 |
| 2004/03/12 | 1,250 | 1,265 | 1,250 | 1,250 | -25 | -2% | 9,800 |
| 2004/03/11 | 1,235 | 1,287.5 | 1,225 | 1,275 | +25 | +2% | 24,200 |
| 2004/03/10 | 1,277.5 | 1,277.5 | 1,245 | 1,250 | -27.5 | -2.2% | 17,600 |
| 2004/03/09 | 1,275 | 1,280 | 1,255 | 1,277.5 | -2.5 | -0.2% | 12,400 |
| 2004/03/08 | 1,297.5 | 1,297.5 | 1,275 | 1,280 | -15 | -1.2% | 9,400 |
| 2004/03/05 | 1,290 | 1,295 | 1,275 | 1,295 | +20 | +1.6% | 41,800 |
| 2004/03/04 | 1,282.5 | 1,290 | 1,265 | 1,275 | +15 | +1.2% | 29,600 |
| 2004/03/03 | 1,232.5 | 1,260 | 1,232.5 | 1,260 | +30 | +2.4% | 19,800 |
| 2004/03/02 | 1,245 | 1,265 | 1,230 | 1,230 | ±0 | ±0% | 34,200 |
| 2004/03/01 | 1,215 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 19,600 |
| 2004/02/27 | 1,202.5 | 1,217.5 | 1,200 | 1,210 | +20 | +1.7% | 12,200 |
| 2004/02/26 | 1,207.5 | 1,225 | 1,190 | 1,190 | -20 | -1.7% | 13,800 |
| 2004/02/25 | 1,250 | 1,250 | 1,205 | 1,210 | -25 | -2% | 17,400 |
| 2004/02/24 | 1,220 | 1,255 | 1,220 | 1,235 | +30 | +2.5% | 27,000 |
| 2004/02/23 | 1,200 | 1,232.5 | 1,180 | 1,205 | -75 | -5.9% | 130,200 |
| 2004/02/20 | 1,305 | 1,320 | 1,275 | 1,280 | -45 | -3.4% | 90,000 |
| 2004/02/19 | 1,320 | 1,325 | 1,300 | 1,325 | +7.5 | +0.6% | 48,800 |
| 2004/02/18 | 1,300 | 1,320 | 1,280 | 1,317.5 | +67.5 | +5.4% | 78,800 |
| 2004/02/17 | 1,287.5 | 1,287.5 | 1,250 | 1,250 | -42.5 | -3.3% | 63,400 |
| 2004/02/16 | 1,340 | 1,340 | 1,290 | 1,292.5 | -85 | -6.2% | 27,400 |
| 2004/02/13 | 1,367.5 | 1,380 | 1,357.5 | 1,377.5 | ±0 | ±0% | 16,400 |
| 2004/02/12 | 1,370 | 1,392.5 | 1,370 | 1,377.5 | +10 | +0.7% | 18,400 |
| 2004/02/10 | 1,375 | 1,375 | 1,362.5 | 1,367.5 | -7.5 | -0.5% | 9,600 |
| 2004/02/09 | 1,385 | 1,400 | 1,360 | 1,375 | -27.5 | -2% | 27,200 |
| 2004/02/06 | 1,402.5 | 1,415 | 1,400 | 1,402.5 | +2.5 | +0.2% | 49,800 |
| 2004/02/05 | 1,392.5 | 1,410 | 1,372.5 | 1,400 | ±0 | ±0% | 29,400 |
| 2004/02/04 | 1,400 | 1,400 | 1,377.5 | 1,400 | +5 | +0.4% | 31,000 |
| 2004/02/03 | 1,407.5 | 1,410 | 1,395 | 1,395 | -20 | -1.4% | 47,000 |
| 2004/02/02 | 1,420 | 1,420 | 1,400 | 1,415 | -25 | -1.7% | 30,800 |
5201～
5250
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
