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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,405 | 1,440 | 1,395 | 1,435 | +35 | +2.5% | 104,400 |
| 2004/01/28 | 1,382.5 | 1,402.5 | 1,380 | 1,400 | -2.5 | -0.2% | 195,200 |
| 2004/01/27 | 1,405 | 1,450 | 1,400 | 1,402.5 | -2.5 | -0.2% | 22,800 |
| 2004/01/26 | 1,402.5 | 1,405 | 1,400 | 1,405 | ±0 | ±0% | 46,800 |
| 2004/01/23 | 1,400 | 1,405 | 1,395 | 1,405 | -10 | -0.7% | 45,600 |
| 2004/01/22 | 1,420 | 1,420 | 1,400 | 1,415 | +10 | +0.7% | 14,000 |
| 2004/01/21 | 1,437.5 | 1,437.5 | 1,392.5 | 1,405 | +5 | +0.4% | 51,600 |
| 2004/01/20 | 1,415 | 1,420 | 1,390 | 1,400 | ±0 | ±0% | 79,400 |
| 2004/01/19 | 1,395 | 1,400 | 1,380 | 1,400 | +25 | +1.8% | 20,600 |
| 2004/01/16 | 1,372.5 | 1,385 | 1,372.5 | 1,375 | ±0 | ±0% | 52,800 |
| 2004/01/15 | 1,380 | 1,380 | 1,372.5 | 1,375 | -10 | -0.7% | 64,200 |
| 2004/01/14 | 1,395 | 1,395 | 1,382.5 | 1,385 | +5 | +0.4% | 28,000 |
| 2004/01/13 | 1,372.5 | 1,382.5 | 1,367.5 | 1,380 | +7.5 | +0.5% | 90,000 |
| 2004/01/09 | 1,370 | 1,392.5 | 1,355 | 1,372.5 | +42.5 | +3.2% | 56,400 |
| 2004/01/08 | 1,345 | 1,345 | 1,325 | 1,330 | -10 | -0.7% | 4,800 |
| 2004/01/07 | 1,350 | 1,350 | 1,310 | 1,340 | -10 | -0.7% | 3,000 |
| 2004/01/06 | 1,375 | 1,390 | 1,350 | 1,350 | +15 | +1.1% | 7,200 |
| 2004/01/05 | 1,325 | 1,340 | 1,325 | 1,335 | -30 | -2.2% | 1,200 |
| 2003/12/30 | 1,365 | 1,365 | 1,360 | 1,365 | +20 | +1.5% | 2,000 |
| 2003/12/29 | 1,370 | 1,370 | 1,305 | 1,345 | +20 | +1.5% | 4,600 |
| 2003/12/26 | 1,350 | 1,350 | 1,325 | 1,325 | -25 | -1.9% | 2,200 |
| 2003/12/25 | 1,320 | 1,350 | 1,320 | 1,350 | +50 | +3.8% | 21,400 |
| 2003/12/24 | 1,245 | 1,305 | 1,230 | 1,300 | +75 | +6.1% | 27,600 |
| 2003/12/22 | 1,265 | 1,265 | 1,225 | 1,225 | ±0 | ±0% | 7,800 |
| 2003/12/19 | 1,217.5 | 1,225 | 1,217.5 | 1,225 | +7.5 | +0.6% | 6,800 |
| 2003/12/18 | 1,215 | 1,217.5 | 1,215 | 1,217.5 | -10 | -0.8% | 6,800 |
| 2003/12/17 | 1,242.5 | 1,242.5 | 1,215 | 1,227.5 | -22.5 | -1.8% | 5,800 |
| 2003/12/16 | 1,250 | 1,250 | 1,245 | 1,250 | -10 | -0.8% | 2,400 |
| 2003/12/15 | 1,262.5 | 1,262.5 | 1,260 | 1,260 | -2.5 | -0.2% | 7,200 |
| 2003/12/12 | 1,245 | 1,265 | 1,245 | 1,262.5 | - | - | 16,000 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,320 | 1,320 | 1,245 | 1,245 | -35 | -2.7% | 8,200 |
| 2003/12/09 | 1,300 | 1,300 | 1,265 | 1,280 | -20 | -1.5% | 11,200 |
| 2003/12/08 | 1,350 | 1,350 | 1,265 | 1,300 | -5 | -0.4% | 11,000 |
| 2003/12/05 | 1,305 | 1,305 | 1,280 | 1,305 | -45 | -3.3% | 2,800 |
| 2003/12/04 | 1,320 | 1,350 | 1,297.5 | 1,350 | +10 | +0.7% | 20,600 |
| 2003/12/03 | 1,372.5 | 1,372.5 | 1,335 | 1,340 | -32.5 | -2.4% | 16,400 |
| 2003/12/02 | 1,330 | 1,375 | 1,330 | 1,372.5 | +102.5 | +8.1% | 36,600 |
| 2003/12/01 | 1,237.5 | 1,275 | 1,225 | 1,270 | +30 | +2.4% | 12,000 |
| 2003/11/28 | 1,215 | 1,240 | 1,215 | 1,240 | -2.5 | -0.2% | 10,400 |
| 2003/11/27 | 1,215 | 1,250 | 1,215 | 1,242.5 | +27.5 | +2.3% | 19,200 |
| 2003/11/26 | 1,252.5 | 1,270 | 1,212.5 | 1,215 | -30 | -2.4% | 25,800 |
| 2003/11/25 | 1,240 | 1,245 | 1,230 | 1,245 | +45 | +3.8% | 8,400 |
| 2003/11/21 | 1,245 | 1,245 | 1,140 | 1,200 | -15 | -1.2% | 42,200 |
| 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 |
5301～
5350
件表示中 / 6288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 | 225,300円 | -1.3% | +1.6% | 3.28% | 14.19倍 | 0.74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 |
| ＧＳＩクレオス | 239,000円 | +0.3% | +25.6% | 4.18% | 12.23倍 | 0.98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 |
| 新光商 | 97,300円 | -7.3% | +73.0% | 1.28% | 39.06倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| リックス | 339,000円 | +4.2% | -2.8% | 4.31% | 9.64倍 | 1.08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 |
| ヤ ギ | 312,500円 | +7.9% | +0.9% | 3.55% | 9.93倍 | 0.61倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
