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 |
---|---|---|---|---|---|---|---|
2018/02/23 | 1,749 | 1,814 | 1,745 | 1,812 | +59 | +3.4% | 11,700 |
2018/02/22 | 1,773 | 1,791 | 1,749 | 1,753 | -40 | -2.2% | 12,100 |
2018/02/21 | 1,841 | 1,841 | 1,788 | 1,793 | -47 | -2.6% | 14,400 |
2018/02/20 | 1,800 | 1,844 | 1,793 | 1,840 | +43 | +2.4% | 16,600 |
2018/02/19 | 1,790 | 1,800 | 1,785 | 1,797 | +5 | +0.3% | 8,700 |
2018/02/16 | 1,791 | 1,818 | 1,791 | 1,792 | +7 | +0.4% | 24,200 |
2018/02/15 | 1,740 | 1,787 | 1,732 | 1,785 | +55 | +3.2% | 24,400 |
2018/02/14 | 1,725 | 1,736 | 1,722 | 1,730 | +3 | +0.2% | 16,700 |
2018/02/13 | 1,738 | 1,750 | 1,722 | 1,727 | +6 | +0.3% | 15,700 |
2018/02/09 | 1,700 | 1,743 | 1,700 | 1,721 | -13 | -0.7% | 17,800 |
2018/02/08 | 1,771 | 1,778 | 1,728 | 1,734 | -34 | -1.9% | 17,200 |
2018/02/07 | 1,738 | 1,795 | 1,738 | 1,768 | +32 | +1.8% | 35,600 |
2018/02/06 | 1,769 | 1,776 | 1,700 | 1,736 | -59 | -3.3% | 48,700 |
2018/02/05 | 1,800 | 1,806 | 1,788 | 1,795 | -10 | -0.6% | 17,300 |
2018/02/02 | 1,801 | 1,820 | 1,791 | 1,805 | -2 | -0.1% | 41,300 |
2018/02/01 | 1,788 | 1,809 | 1,788 | 1,807 | +12 | +0.7% | 11,700 |
2018/01/31 | 1,792 | 1,803 | 1,786 | 1,795 | -3 | -0.2% | 19,100 |
2018/01/30 | 1,810 | 1,810 | 1,791 | 1,798 | -19 | -1% | 20,400 |
2018/01/29 | 1,805 | 1,828 | 1,798 | 1,817 | +23 | +1.3% | 23,400 |
2018/01/26 | 1,782 | 1,798 | 1,767 | 1,794 | +23 | +1.3% | 12,100 |
2018/01/25 | 1,788 | 1,788 | 1,771 | 1,771 | -2 | -0.1% | 9,200 |
2018/01/24 | 1,775 | 1,780 | 1,767 | 1,773 | -5 | -0.3% | 4,800 |
2018/01/23 | 1,768 | 1,782 | 1,764 | 1,778 | +12 | +0.7% | 9,100 |
2018/01/22 | 1,771 | 1,771 | 1,761 | 1,766 | +1 | +0.1% | 7,100 |
2018/01/19 | 1,746 | 1,769 | 1,746 | 1,765 | +12 | +0.7% | 8,100 |
2018/01/18 | 1,780 | 1,786 | 1,753 | 1,753 | -17 | -1% | 8,200 |
2018/01/17 | 1,773 | 1,782 | 1,767 | 1,770 | -3 | -0.2% | 10,700 |
2018/01/16 | 1,790 | 1,790 | 1,770 | 1,773 | -12 | -0.7% | 9,000 |
2018/01/15 | 1,784 | 1,790 | 1,767 | 1,785 | +18 | +1% | 16,600 |
2018/01/12 | 1,790 | 1,790 | 1,758 | 1,767 | -22 | -1.2% | 15,900 |
2018/01/11 | 1,775 | 1,792 | 1,766 | 1,789 | +9 | +0.5% | 12,900 |
2018/01/10 | 1,788 | 1,790 | 1,779 | 1,780 | -3 | -0.2% | 9,800 |
2018/01/09 | 1,801 | 1,801 | 1,777 | 1,783 | -18 | -1% | 12,500 |
2018/01/05 | 1,805 | 1,807 | 1,798 | 1,801 | -4 | -0.2% | 7,400 |
2018/01/04 | 1,779 | 1,805 | 1,779 | 1,805 | +26 | +1.5% | 8,200 |
2017/12/29 | 1,801 | 1,801 | 1,775 | 1,779 | -24 | -1.3% | 5,400 |
2017/12/28 | 1,813 | 1,813 | 1,797 | 1,803 | -11 | -0.6% | 6,900 |
2017/12/27 | 1,773 | 1,815 | 1,773 | 1,814 | +44 | +2.5% | 12,300 |
2017/12/26 | 1,794 | 1,795 | 1,758 | 1,770 | -24 | -1.3% | 6,700 |
2017/12/25 | 1,781 | 1,795 | 1,765 | 1,794 | +13 | +0.7% | 8,800 |
2017/12/22 | 1,760 | 1,784 | 1,760 | 1,781 | +21 | +1.2% | 14,800 |
2017/12/21 | 1,750 | 1,761 | 1,750 | 1,760 | +5 | +0.3% | 9,600 |
2017/12/20 | 1,726 | 1,755 | 1,726 | 1,755 | +15 | +0.9% | 5,900 |
2017/12/19 | 1,760 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 8,300 |
2017/12/18 | 1,747 | 1,765 | 1,740 | 1,760 | +26 | +1.5% | 17,100 |
2017/12/15 | 1,710 | 1,734 | 1,700 | 1,734 | +17 | +1% | 18,200 |
2017/12/14 | 1,700 | 1,717 | 1,697 | 1,717 | +18 | +1.1% | 12,700 |
2017/12/13 | 1,704 | 1,704 | 1,687 | 1,699 | ±0 | ±0% | 10,200 |
2017/12/12 | 1,706 | 1,708 | 1,696 | 1,699 | -7 | -0.4% | 6,900 |
2017/12/11 | 1,704 | 1,706 | 1,690 | 1,706 | +2 | +0.1% | 14,900 |
1801~
1850
件表示中 / 6240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 | 197,600円 | -1.3% | +1.6% | 3.74% | 15.99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 |
ナガホリ | 156,800円 | -2.1% | +15.4% | 0.64% | 60.12倍 | 1.85倍 |
|
宝飾品の製造卸大手。ダイヤモンドが主力、百貨店に強み。自社ブランド開発、小売り展開も |
GSIクレオス | 208,200円 | +0.3% | +25.6% | 4.80% | 10.64倍 | 0.85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 | 229,200円 | +14.1% | +8.9% | 4.10% | 11.06倍 | 1.10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 |
ヤ ギ | 284,100円 | +7.9% | +0.9% | 3.91% | 8.99倍 | 0.55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