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 |
|---|---|---|---|---|---|---|---|
| 2003/09/05 | 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 |
| 2003/08/29 | 1,087.5 | 1,127.5 | 1,080 | 1,085 | +2.5 | +0.2% | 8,800 |
| 2003/08/28 | 1,135 | 1,140 | 1,082.5 | 1,082.5 | -52.5 | -4.6% | 13,000 |
| 2003/08/27 | 1,125 | 1,135 | 1,120 | 1,135 | ±0 | ±0% | 12,600 |
| 2003/08/26 | 1,150 | 1,155 | 1,125 | 1,135 | +10 | +0.9% | 77,400 |
| 2003/08/25 | 1,140 | 1,140 | 1,115 | 1,125 | +25 | +2.3% | 27,200 |
| 2003/08/22 | 1,100 | 1,125 | 1,087.5 | 1,100 | +10 | +0.9% | 37,000 |
| 2003/08/21 | 1,090 | 1,100 | 1,085 | 1,090 | -25 | -2.2% | 14,200 |
| 2003/08/20 | 1,097.5 | 1,120 | 1,090 | 1,115 | +20 | +1.8% | 17,800 |
| 2003/08/19 | 1,125 | 1,125 | 1,075 | 1,095 | +30 | +2.8% | 13,200 |
| 2003/08/18 | 1,060 | 1,100 | 1,050 | 1,065 | +20 | +1.9% | 52,400 |
| 2003/08/15 | 1,087.5 | 1,095 | 1,030 | 1,045 | -55 | -5% | 19,800 |
| 2003/08/14 | 1,095 | 1,110 | 1,090 | 1,100 | +12.5 | +1.1% | 37,600 |
| 2003/08/13 | 1,085 | 1,120 | 1,075 | 1,087.5 | -17.5 | -1.6% | 102,800 |
| 2003/08/12 | 1,050 | 1,170 | 1,040 | 1,105 | +105 | +10.5% | 295,800 |
| 2003/08/11 | 1,045 | 1,045 | 980 | 1,000 | -25 | -2.4% | 61,200 |
| 2003/08/08 | 960.5 | 1,060 | 950 | 1,025 | +65 | +6.8% | 210,400 |
| 2003/08/07 | 950 | 975 | 950 | 960 | +10 | +1.1% | 87,000 |
| 2003/08/06 | 913 | 965 | 913 | 950 | +37.5 | +4.1% | 101,200 |
| 2003/08/05 | 900 | 930 | 885 | 912.5 | +32.5 | +3.7% | 99,800 |
| 2003/08/04 | 860 | 900 | 860 | 880 | +20 | +2.3% | 40,800 |
| 2003/08/01 | 861 | 865.5 | 860 | 860 | ±0 | ±0% | 34,800 |
| 2003/07/31 | 857.5 | 863.5 | 857.5 | 860 | -12.5 | -1.4% | 43,200 |
| 2003/07/30 | 884.5 | 885 | 857.5 | 872.5 | -12.5 | -1.4% | 8,400 |
| 2003/07/29 | 902.5 | 902.5 | 877.5 | 885 | -17.5 | -1.9% | 6,400 |
| 2003/07/28 | 900 | 902.5 | 890 | 902.5 | +2.5 | +0.3% | 21,800 |
| 2003/07/25 | 910 | 910 | 900 | 900 | -1.5 | -0.2% | 6,200 |
| 2003/07/24 | 901.5 | 930 | 901.5 | 901.5 | -28 | -3% | 11,000 |
| 2003/07/23 | 910 | 930 | 895 | 929.5 | +14.5 | +1.6% | 29,400 |
| 2003/07/22 | 920 | 920 | 890 | 915 | +25 | +2.8% | 53,000 |
| 2003/07/18 | 889.5 | 915 | 885 | 890 | ±0 | ±0% | 41,600 |
| 2003/07/17 | 860 | 890 | 860 | 890 | +20 | +2.3% | 91,400 |
| 2003/07/16 | 859 | 872.5 | 845 | 870 | +14.5 | +1.7% | 11,800 |
| 2003/07/15 | 880 | 890 | 855 | 855.5 | -12 | -1.4% | 18,200 |
| 2003/07/14 | 865 | 867.5 | 850 | 867.5 | +2.5 | +0.3% | 14,000 |
| 2003/07/11 | 886.5 | 886.5 | 855 | 865 | -25 | -2.8% | 6,600 |
| 2003/07/10 | 865 | 890 | 850 | 890 | +16 | +1.8% | 44,600 |
| 2003/07/09 | 874.5 | 874.5 | 850 | 874 | -0.5 | -0.1% | 24,000 |
| 2003/07/08 | 872.5 | 874.5 | 850 | 874.5 | +0.5 | +0.1% | 12,800 |
| 2003/07/07 | 850 | 874 | 820 | 874 | +24 | +2.8% | 21,800 |
| 2003/07/04 | 889 | 889 | 850 | 850 | -25 | -2.9% | 18,600 |
| 2003/07/03 | 880 | 925 | 875 | 875 | +25 | +2.9% | 141,800 |
| 2003/07/02 | 775 | 875 | 775 | 850 | +75 | +9.7% | 165,800 |
| 2003/07/01 | 765 | 800 | 765 | 775 | ±0 | ±0% | 33,200 |
| 2003/06/30 | 747.5 | 775 | 745 | 775 | +35 | +4.7% | 83,000 |
| 2003/06/27 | 740 | 745 | 730 | 740 | -10 | -1.3% | 17,000 |
5301～
5350
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
