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 |
|---|---|---|---|---|---|---|---|
| 2000/07/04 | 1,000 | 1,050 | 1,000 | 1,050 | +50 | +5% | 42,000 |
| 2000/07/03 | 1,000 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 34,000 |
| 2000/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 40,000 |
| 2000/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/28 | 950 | 950 | 950 | 950 | - | - | 30,000 |
| 2000/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/26 | 1,000 | 1,000 | 975 | 975 | -10 | -1% | 40,000 |
| 2000/06/23 | 985 | 985 | 985 | 985 | - | - | 10,000 |
| 2000/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/21 | 1,000 | 1,000 | 985 | 985 | +10 | +1% | 24,000 |
| 2000/06/20 | 975 | 975 | 975 | 975 | +10 | +1% | 10,000 |
| 2000/06/19 | 965 | 965 | 965 | 965 | ±0 | ±0% | 8,000 |
| 2000/06/16 | 965 | 965 | 965 | 965 | -35 | -3.5% | 6,000 |
| 2000/06/15 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 18,000 |
| 2000/06/14 | 975 | 975 | 975 | 975 | -25 | -2.5% | 10,000 |
| 2000/06/13 | 975 | 1,000 | 975 | 1,000 | +25 | +2.6% | 18,000 |
| 2000/06/12 | 1,000 | 1,000 | 975 | 975 | - | - | 24,000 |
| 2000/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,000 |
| 2000/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/01 | 995 | 1,000 | 995 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/05/31 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 6,000 |
| 2000/05/30 | 1,010 | 1,010 | 1,005 | 1,005 | +5 | +0.5% | 4,000 |
| 2000/05/29 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 2000/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 4,000 |
| 2000/05/25 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 4,000 |
| 2000/05/24 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 18,000 |
| 2000/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | -5 | -0.5% | 10,000 |
| 2000/05/22 | 1,045 | 1,045 | 1,005 | 1,005 | ±0 | ±0% | 6,000 |
| 2000/05/19 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 2,000 |
| 2000/05/18 | 1,150 | 1,150 | 1,010 | 1,010 | -140 | -12.2% | 12,000 |
| 2000/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2000/05/16 | 1,150 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 22,000 |
| 2000/05/15 | 1,175 | 1,195 | 1,150 | 1,150 | - | - | 18,000 |
| 2000/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/11 | 1,125 | 1,150 | 1,095 | 1,125 | +25 | +2.3% | 40,000 |
| 2000/05/10 | 1,000 | 1,100 | 1,000 | 1,100 | +100 | +10% | 46,000 |
| 2000/05/09 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 12,000 |
| 2000/05/08 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 2000/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 8,000 |
| 2000/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 2000/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 2000/04/27 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 6,000 |
| 2000/04/26 | 1,000 | 1,025 | 1,000 | 1,000 | ±0 | ±0% | 14,000 |
| 2000/04/25 | 1,025 | 1,025 | 1,000 | 1,000 | -25 | -2.4% | 24,000 |
| 2000/04/24 | 1,070 | 1,075 | 1,025 | 1,025 | -75 | -6.8% | 18,000 |
| 2000/04/21 | 995 | 1,100 | 995 | 1,100 | +150 | +15.8% | 20,000 |
5851～
5900
件表示中 / 5960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 | 166,700円 | +4.6% | +25.5% | 4.08% | 12.22倍 | 0.60倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| ナイス | 188,000円 | +5.4% | +1.6% | 3.46% | 6.93倍 | 0.42倍 |
|
建材と戸建て・免震マンションの２本柱。木材市場で最大手。森林を多数保有。国産木材に注力 |
| ピクセル | 25,900円 | +6.7% | - | 0.00% | - | 22.64倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 三谷産 | 36,100円 | +5.4% | -9.9% | 2.49% | 12.70倍 | 0.47倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| グローセル | 74,700円 | - | - | - | - | 0.83倍 |
|
半導体商社。０９年に２社合併。車載向けルネサス製品が柱。マクニカＨＤがＴＯＢで上場廃止へ |
市場注目の銘柄
チャート関連のコラム
