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 |
|---|---|---|---|---|---|---|---|
| 2000/06/30 | 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 |
| 2000/04/20 | 900 | 950 | 900 | 950 | - | - | 14,000 |
| 2000/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
6151～
6200
件表示中 / 6258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 | 228,100円 | -1.3% | +1.6% | 3.24% | 14.37倍 | 0.75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 |
| 丸 文 | 110,000円 | -2.3% | -32.2% | 4.55% | 11.52倍 | 0.53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 |
| コーア商事Ｈ | 72,900円 | +5.5% | +5.3% | 2.19% | 9.97倍 | 1.16倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| ヨンキュウ | 244,700円 | +0.3% | +23.5% | 0.82% | 7.06倍 | 0.77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 |
| シモジマ | 127,000円 | +4.7% | +15.0% | 4.25% | 11.88倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
