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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,645 | 1,706 | 1,645 | 1,704 | +39 | +2.3% | 31,400 |
| 2017/12/07 | 1,650 | 1,698 | 1,650 | 1,665 | +8 | +0.5% | 20,700 |
| 2017/12/06 | 1,638 | 1,679 | 1,634 | 1,657 | +14 | +0.9% | 25,800 |
| 2017/12/05 | 1,640 | 1,657 | 1,631 | 1,643 | -1 | -0.1% | 15,900 |
| 2017/12/04 | 1,644 | 1,671 | 1,641 | 1,644 | ±0 | ±0% | 15,700 |
| 2017/12/01 | 1,640 | 1,649 | 1,638 | 1,644 | +3 | +0.2% | 14,000 |
| 2017/11/30 | 1,628 | 1,654 | 1,628 | 1,641 | -4 | -0.2% | 11,500 |
| 2017/11/29 | 1,633 | 1,650 | 1,633 | 1,645 | +12 | +0.7% | 7,200 |
| 2017/11/28 | 1,641 | 1,641 | 1,629 | 1,633 | -8 | -0.5% | 7,800 |
| 2017/11/27 | 1,654 | 1,657 | 1,638 | 1,641 | +3 | +0.2% | 6,300 |
| 2017/11/24 | 1,642 | 1,647 | 1,629 | 1,638 | -1 | -0.1% | 7,700 |
| 2017/11/22 | 1,645 | 1,648 | 1,636 | 1,639 | ±0 | ±0% | 8,400 |
| 2017/11/21 | 1,635 | 1,650 | 1,634 | 1,639 | -5 | -0.3% | 8,600 |
| 2017/11/20 | 1,621 | 1,650 | 1,621 | 1,644 | +17 | +1% | 12,100 |
| 2017/11/17 | 1,643 | 1,656 | 1,627 | 1,627 | -16 | -1% | 13,100 |
| 2017/11/16 | 1,641 | 1,662 | 1,638 | 1,643 | -6 | -0.4% | 14,600 |
| 2017/11/15 | 1,682 | 1,698 | 1,646 | 1,649 | -50 | -2.9% | 32,600 |
| 2017/11/14 | 1,688 | 1,708 | 1,683 | 1,699 | -1 | -0.1% | 22,600 |
| 2017/11/13 | 1,691 | 1,704 | 1,680 | 1,700 | -4 | -0.2% | 20,800 |
| 2017/11/10 | 1,700 | 1,714 | 1,699 | 1,704 | -24 | -1.4% | 12,300 |
| 2017/11/09 | 1,707 | 1,736 | 1,706 | 1,728 | +21 | +1.2% | 20,000 |
| 2017/11/08 | 1,704 | 1,709 | 1,692 | 1,707 | -7 | -0.4% | 11,400 |
| 2017/11/07 | 1,668 | 1,714 | 1,668 | 1,714 | +16 | +0.9% | 15,100 |
| 2017/11/06 | 1,695 | 1,709 | 1,688 | 1,698 | +3 | +0.2% | 12,600 |
| 2017/11/02 | 1,698 | 1,704 | 1,689 | 1,695 | -11 | -0.6% | 11,200 |
| 2017/11/01 | 1,681 | 1,713 | 1,677 | 1,706 | +25 | +1.5% | 21,000 |
| 2017/10/31 | 1,668 | 1,693 | 1,667 | 1,681 | +18 | +1.1% | 17,300 |
| 2017/10/30 | 1,663 | 1,677 | 1,658 | 1,663 | -7 | -0.4% | 22,300 |
| 2017/10/27 | 1,666 | 1,670 | 1,654 | 1,670 | +22 | +1.3% | 10,400 |
| 2017/10/26 | 1,644 | 1,658 | 1,642 | 1,648 | +4 | +0.2% | 6,400 |
| 2017/10/25 | 1,650 | 1,660 | 1,640 | 1,644 | -2 | -0.1% | 17,300 |
| 2017/10/24 | 1,652 | 1,662 | 1,632 | 1,646 | -29 | -1.7% | 24,900 |
| 2017/10/23 | 1,658 | 1,688 | 1,647 | 1,675 | +33 | +2% | 16,600 |
| 2017/10/20 | 1,645 | 1,661 | 1,628 | 1,642 | -3 | -0.2% | 17,300 |
| 2017/10/19 | 1,641 | 1,660 | 1,639 | 1,645 | -9 | -0.5% | 9,500 |
| 2017/10/18 | 1,629 | 1,664 | 1,629 | 1,654 | +25 | +1.5% | 11,200 |
| 2017/10/17 | 1,661 | 1,667 | 1,627 | 1,629 | -41 | -2.5% | 21,900 |
| 2017/10/16 | 1,680 | 1,693 | 1,669 | 1,670 | -10 | -0.6% | 26,400 |
| 2017/10/13 | 1,644 | 1,684 | 1,634 | 1,680 | +33 | +2% | 26,600 |
| 2017/10/12 | 1,630 | 1,667 | 1,608 | 1,647 | +16 | +1% | 43,800 |
| 2017/10/11 | 1,614 | 1,637 | 1,611 | 1,631 | +17 | +1.1% | 16,400 |
| 2017/10/10 | 1,552 | 1,626 | 1,551 | 1,614 | +52 | +3.3% | 24,400 |
| 2017/10/06 | 1,562 | 1,566 | 1,548 | 1,562 | ±0 | ±0% | 5,400 |
| 2017/10/05 | 1,552 | 1,564 | 1,541 | 1,562 | +6 | +0.4% | 7,800 |
| 2017/10/04 | 1,555 | 1,569 | 1,553 | 1,556 | -7 | -0.4% | 10,500 |
| 2017/10/03 | 1,557 | 1,563 | 1,547 | 1,563 | +6 | +0.4% | 10,800 |
| 2017/10/02 | 1,544 | 1,566 | 1,544 | 1,557 | +13 | +0.8% | 14,500 |
| 2017/09/29 | 1,563 | 1,563 | 1,544 | 1,544 | -24 | -1.5% | 13,500 |
| 2017/09/28 | 1,568 | 1,573 | 1,552 | 1,568 | -10 | -0.6% | 11,500 |
| 2017/09/27 | 1,600 | 1,600 | 1,573 | 1,578 | -41 | -2.5% | 16,100 |
1851～
1900
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 | 0.65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 |
| 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% | 10.65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 | 1.09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 |
| 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
