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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,190 | 1,225 | 1,190 | 1,215 | +25 | +2.1% | 14,600 |
| 2003/11/19 | 1,215 | 1,215 | 1,150 | 1,190 | -25 | -2.1% | 33,200 |
| 2003/11/18 | 1,250 | 1,250 | 1,215 | 1,215 | -32.5 | -2.6% | 16,000 |
| 2003/11/17 | 1,315 | 1,315 | 1,232.5 | 1,247.5 | -67.5 | -5.1% | 24,800 |
| 2003/11/14 | 1,315 | 1,355 | 1,315 | 1,315 | ±0 | ±0% | 13,800 |
| 2003/11/13 | 1,310 | 1,315 | 1,310 | 1,315 | +10 | +0.8% | 18,600 |
| 2003/11/12 | 1,330 | 1,340 | 1,285 | 1,305 | -25 | -1.9% | 29,000 |
| 2003/11/11 | 1,350 | 1,370 | 1,290 | 1,330 | -90 | -6.3% | 53,400 |
| 2003/11/10 | 1,447.5 | 1,447.5 | 1,410 | 1,420 | -20 | -1.4% | 24,400 |
| 2003/11/07 | 1,377.5 | 1,440 | 1,372.5 | 1,440 | +67.5 | +4.9% | 20,800 |
| 2003/11/06 | 1,490 | 1,490 | 1,330 | 1,372.5 | -80 | -5.5% | 30,800 |
| 2003/11/05 | 1,487.5 | 1,487.5 | 1,450 | 1,452.5 | -45 | -3% | 7,400 |
| 2003/11/04 | 1,495 | 1,500 | 1,490 | 1,497.5 | +22.5 | +1.5% | 48,000 |
| 2003/10/31 | 1,465 | 1,475 | 1,430 | 1,475 | +25 | +1.7% | 18,800 |
| 2003/10/30 | 1,450 | 1,470 | 1,430 | 1,450 | +40 | +2.8% | 14,000 |
| 2003/10/29 | 1,450 | 1,450 | 1,400 | 1,410 | +10 | +0.7% | 16,000 |
| 2003/10/28 | 1,400 | 1,450 | 1,397.5 | 1,400 | +15 | +1.1% | 5,400 |
| 2003/10/27 | 1,400 | 1,400 | 1,370 | 1,385 | +15 | +1.1% | 11,600 |
| 2003/10/24 | 1,425 | 1,430 | 1,350 | 1,370 | -20 | -1.4% | 15,400 |
| 2003/10/23 | 1,440 | 1,440 | 1,375 | 1,390 | -10 | -0.7% | 21,200 |
| 2003/10/22 | 1,405 | 1,450 | 1,400 | 1,400 | -5 | -0.4% | 23,800 |
| 2003/10/21 | 1,470 | 1,472.5 | 1,405 | 1,405 | -45 | -3.1% | 37,400 |
| 2003/10/20 | 1,492.5 | 1,495 | 1,450 | 1,450 | -30 | -2% | 12,400 |
| 2003/10/17 | 1,490 | 1,500 | 1,460 | 1,480 | +40 | +2.8% | 33,600 |
| 2003/10/16 | 1,410 | 1,450 | 1,375 | 1,440 | +30 | +2.1% | 23,800 |
| 2003/10/15 | 1,460 | 1,460 | 1,405 | 1,410 | -57.5 | -3.9% | 16,000 |
| 2003/10/14 | 1,500 | 1,500 | 1,442.5 | 1,467.5 | +5 | +0.3% | 15,600 |
| 2003/10/10 | 1,430 | 1,500 | 1,430 | 1,462.5 | +50 | +3.5% | 94,800 |
| 2003/10/09 | 1,442.5 | 1,442.5 | 1,385 | 1,412.5 | -37.5 | -2.6% | 48,600 |
| 2003/10/08 | 1,302.5 | 1,462.5 | 1,302.5 | 1,450 | +187.5 | +14.9% | 231,400 |
| 2003/10/07 | 1,240 | 1,295 | 1,227.5 | 1,262.5 | +2.5 | +0.2% | 61,200 |
| 2003/10/06 | 1,250 | 1,310 | 1,235 | 1,260 | +25 | +2% | 77,600 |
| 2003/10/03 | 1,175 | 1,240 | 1,170 | 1,235 | +60 | +5.1% | 58,000 |
| 2003/10/02 | 1,100 | 1,175 | 1,100 | 1,175 | +75 | +6.8% | 39,200 |
| 2003/10/01 | 1,100 | 1,105 | 1,085 | 1,100 | ±0 | ±0% | 31,400 |
| 2003/09/30 | 1,082.5 | 1,100 | 1,075 | 1,100 | +25 | +2.3% | 29,000 |
| 2003/09/29 | 1,100 | 1,100 | 1,065 | 1,075 | -50 | -4.4% | 12,200 |
| 2003/09/26 | 1,125 | 1,125 | 1,120 | 1,125 | -25 | -2.2% | 8,600 |
| 2003/09/25 | 1,190 | 1,190 | 1,115 | 1,150 | -50 | -4.2% | 11,000 |
| 2003/09/24 | 1,170 | 1,200 | 1,132.5 | 1,200 | +25 | +2.1% | 13,000 |
| 2003/09/22 | 1,225 | 1,225 | 1,175 | 1,175 | -55 | -4.5% | 20,000 |
| 2003/09/19 | 1,235 | 1,235 | 1,210 | 1,230 | +10 | +0.8% | 10,400 |
| 2003/09/18 | 1,237.5 | 1,250 | 1,195 | 1,220 | -15 | -1.2% | 16,400 |
| 2003/09/17 | 1,250 | 1,250 | 1,220 | 1,235 | +35 | +2.9% | 19,200 |
| 2003/09/16 | 1,225 | 1,225 | 1,200 | 1,200 | -40 | -3.2% | 8,200 |
| 2003/09/12 | 1,200 | 1,250 | 1,195 | 1,240 | +55 | +4.6% | 40,000 |
| 2003/09/11 | 1,175 | 1,195 | 1,145 | 1,185 | -15 | -1.3% | 76,000 |
| 2003/09/10 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 19,400 |
| 2003/09/09 | 1,150 | 1,175 | 1,150 | 1,175 | +30 | +2.6% | 47,200 |
| 2003/09/08 | 1,125 | 1,145 | 1,125 | 1,145 | +20 | +1.8% | 19,400 |
5251～
5300
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
