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 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 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 |
| 2003/09/05 | 1,110 | 1,125 | 1,107.5 | 1,125 | +35 | +3.2% | 15,200 |
| 2003/09/04 | 1,102.5 | 1,110 | 1,085 | 1,090 | -10 | -0.9% | 16,400 |
| 2003/09/03 | 1,115 | 1,120 | 1,057.5 | 1,100 | -25 | -2.2% | 9,000 |
| 2003/09/02 | 1,130 | 1,130 | 1,100 | 1,125 | ±0 | ±0% | 24,600 |
| 2003/09/01 | 1,090 | 1,150 | 1,090 | 1,125 | +40 | +3.7% | 43,600 |
5301～
5350
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
