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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,446 | 1,453 | 1,426 | 1,435 | -10 | -0.7% | 20,600 |
| 2017/05/09 | 1,428 | 1,449 | 1,422 | 1,445 | +17 | +1.2% | 12,700 |
| 2017/05/08 | 1,396 | 1,428 | 1,396 | 1,428 | +34 | +2.4% | 22,000 |
| 2017/05/02 | 1,387 | 1,396 | 1,383 | 1,394 | +9 | +0.6% | 11,300 |
| 2017/05/01 | 1,379 | 1,386 | 1,372 | 1,385 | +6 | +0.4% | 8,300 |
| 2017/04/28 | 1,385 | 1,385 | 1,376 | 1,379 | -6 | -0.4% | 6,200 |
| 2017/04/27 | 1,352 | 1,387 | 1,352 | 1,385 | +9 | +0.7% | 17,300 |
| 2017/04/26 | 1,374 | 1,380 | 1,374 | 1,376 | +11 | +0.8% | 8,200 |
| 2017/04/25 | 1,361 | 1,371 | 1,355 | 1,365 | +16 | +1.2% | 10,600 |
| 2017/04/24 | 1,348 | 1,354 | 1,342 | 1,349 | +12 | +0.9% | 7,400 |
| 2017/04/21 | 1,344 | 1,345 | 1,331 | 1,337 | +6 | +0.5% | 7,100 |
| 2017/04/20 | 1,319 | 1,333 | 1,319 | 1,331 | +14 | +1.1% | 5,300 |
| 2017/04/19 | 1,306 | 1,330 | 1,306 | 1,317 | +11 | +0.8% | 7,400 |
| 2017/04/18 | 1,300 | 1,325 | 1,300 | 1,306 | +8 | +0.6% | 6,600 |
| 2017/04/17 | 1,279 | 1,321 | 1,279 | 1,298 | +5 | +0.4% | 6,100 |
| 2017/04/14 | 1,290 | 1,297 | 1,282 | 1,293 | -1 | -0.1% | 15,500 |
| 2017/04/13 | 1,315 | 1,315 | 1,291 | 1,294 | -21 | -1.6% | 34,600 |
| 2017/04/12 | 1,326 | 1,333 | 1,313 | 1,315 | -6 | -0.5% | 12,600 |
| 2017/04/11 | 1,345 | 1,346 | 1,317 | 1,321 | -26 | -1.9% | 19,700 |
| 2017/04/10 | 1,346 | 1,365 | 1,346 | 1,347 | ±0 | ±0% | 16,900 |
| 2017/04/07 | 1,341 | 1,371 | 1,341 | 1,347 | +10 | +0.7% | 14,400 |
| 2017/04/06 | 1,382 | 1,390 | 1,337 | 1,337 | -48 | -3.5% | 22,700 |
| 2017/04/05 | 1,393 | 1,397 | 1,385 | 1,385 | -8 | -0.6% | 8,700 |
| 2017/04/04 | 1,398 | 1,398 | 1,383 | 1,393 | +8 | +0.6% | 12,000 |
| 2017/04/03 | 1,400 | 1,400 | 1,385 | 1,385 | +5 | +0.4% | 9,000 |
| 2017/03/31 | 1,415 | 1,434 | 1,380 | 1,380 | -34 | -2.4% | 20,100 |
| 2017/03/30 | 1,445 | 1,445 | 1,411 | 1,414 | -33 | -2.3% | 10,200 |
| 2017/03/29 | 1,432 | 1,447 | 1,430 | 1,447 | ±0 | ±0% | 9,500 |
| 2017/03/28 | 1,424 | 1,447 | 1,424 | 1,447 | +26 | +1.8% | 26,400 |
| 2017/03/27 | 1,422 | 1,426 | 1,417 | 1,421 | -1 | -0.1% | 10,900 |
| 2017/03/24 | 1,413 | 1,428 | 1,413 | 1,422 | +9 | +0.6% | 4,200 |
| 2017/03/23 | 1,420 | 1,420 | 1,405 | 1,413 | -7 | -0.5% | 8,900 |
| 2017/03/22 | 1,421 | 1,427 | 1,420 | 1,420 | -12 | -0.8% | 10,200 |
| 2017/03/21 | 1,426 | 1,438 | 1,423 | 1,432 | +6 | +0.4% | 6,000 |
| 2017/03/17 | 1,435 | 1,435 | 1,421 | 1,426 | -12 | -0.8% | 5,700 |
| 2017/03/16 | 1,438 | 1,440 | 1,426 | 1,438 | +4 | +0.3% | 12,500 |
| 2017/03/15 | 1,440 | 1,440 | 1,430 | 1,434 | -6 | -0.4% | 5,100 |
| 2017/03/14 | 1,444 | 1,444 | 1,432 | 1,440 | +1 | +0.1% | 7,700 |
| 2017/03/13 | 1,436 | 1,439 | 1,427 | 1,439 | +7 | +0.5% | 6,700 |
| 2017/03/10 | 1,430 | 1,433 | 1,423 | 1,432 | +7 | +0.5% | 18,400 |
| 2017/03/09 | 1,420 | 1,426 | 1,420 | 1,425 | +1 | +0.1% | 7,300 |
| 2017/03/08 | 1,421 | 1,425 | 1,420 | 1,424 | -2 | -0.1% | 6,500 |
| 2017/03/07 | 1,435 | 1,436 | 1,423 | 1,426 | -9 | -0.6% | 7,900 |
| 2017/03/06 | 1,444 | 1,444 | 1,433 | 1,435 | -9 | -0.6% | 4,600 |
| 2017/03/03 | 1,438 | 1,447 | 1,438 | 1,444 | ±0 | ±0% | 5,800 |
| 2017/03/02 | 1,440 | 1,446 | 1,440 | 1,444 | +10 | +0.7% | 5,500 |
| 2017/03/01 | 1,421 | 1,436 | 1,421 | 1,434 | ±0 | ±0% | 8,400 |
| 2017/02/28 | 1,434 | 1,446 | 1,434 | 1,434 | -1 | -0.1% | 7,400 |
| 2017/02/27 | 1,440 | 1,440 | 1,422 | 1,435 | +2 | +0.1% | 8,900 |
| 2017/02/24 | 1,435 | 1,447 | 1,432 | 1,433 | -1 | -0.1% | 11,300 |
1951～
2000
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 | 195,600円 | +1.5% | +15.5% | 3.48% | 16.71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 | 122,300円 | +2.8% | +4.0% | 3.92% | 9.04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 | 212,500円 | +1.9% | +5.2% | 0.94% | 14.46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 | 92,100円 | -11.2% | +6.6% | 5.65% | 5.81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 | 286,800円 | +8.5% | +1.9% | 4.60% | 8.70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
