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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,417 | 1,417 | 1,403 | 1,410 | -7 | -0.5% | 15,200 |
| 2017/07/11 | 1,409 | 1,419 | 1,405 | 1,417 | +7 | +0.5% | 18,000 |
| 2017/07/10 | 1,416 | 1,416 | 1,401 | 1,410 | ±0 | ±0% | 17,800 |
| 2017/07/07 | 1,410 | 1,422 | 1,409 | 1,410 | ±0 | ±0% | 10,100 |
| 2017/07/06 | 1,409 | 1,417 | 1,400 | 1,410 | +1 | +0.1% | 11,900 |
| 2017/07/05 | 1,395 | 1,414 | 1,389 | 1,409 | +20 | +1.4% | 14,900 |
| 2017/07/04 | 1,403 | 1,408 | 1,384 | 1,389 | -8 | -0.6% | 17,500 |
| 2017/07/03 | 1,410 | 1,413 | 1,397 | 1,397 | -7 | -0.5% | 13,700 |
| 2017/06/30 | 1,398 | 1,410 | 1,396 | 1,404 | -2 | -0.1% | 11,400 |
| 2017/06/29 | 1,410 | 1,410 | 1,402 | 1,406 | +9 | +0.6% | 4,300 |
| 2017/06/28 | 1,407 | 1,414 | 1,394 | 1,397 | -3 | -0.2% | 11,900 |
| 2017/06/27 | 1,406 | 1,406 | 1,396 | 1,400 | -1 | -0.1% | 28,800 |
| 2017/06/26 | 1,410 | 1,417 | 1,400 | 1,401 | -3 | -0.2% | 15,600 |
| 2017/06/23 | 1,403 | 1,409 | 1,385 | 1,404 | +1 | +0.1% | 13,100 |
| 2017/06/22 | 1,396 | 1,412 | 1,396 | 1,403 | +10 | +0.7% | 14,600 |
| 2017/06/21 | 1,441 | 1,441 | 1,393 | 1,393 | -45 | -3.1% | 36,800 |
| 2017/06/20 | 1,423 | 1,439 | 1,423 | 1,438 | +16 | +1.1% | 14,800 |
| 2017/06/19 | 1,432 | 1,432 | 1,421 | 1,422 | +1 | +0.1% | 5,400 |
| 2017/06/16 | 1,430 | 1,435 | 1,419 | 1,421 | +3 | +0.2% | 8,900 |
| 2017/06/15 | 1,422 | 1,427 | 1,417 | 1,418 | +1 | +0.1% | 12,200 |
| 2017/06/14 | 1,427 | 1,430 | 1,416 | 1,417 | +4 | +0.3% | 11,600 |
| 2017/06/13 | 1,417 | 1,424 | 1,411 | 1,413 | ±0 | ±0% | 11,100 |
| 2017/06/12 | 1,411 | 1,420 | 1,410 | 1,413 | +2 | +0.1% | 9,800 |
| 2017/06/09 | 1,405 | 1,417 | 1,405 | 1,411 | +4 | +0.3% | 14,300 |
| 2017/06/08 | 1,415 | 1,419 | 1,406 | 1,407 | +1 | +0.1% | 9,400 |
| 2017/06/07 | 1,401 | 1,410 | 1,398 | 1,406 | +5 | +0.4% | 12,800 |
| 2017/06/06 | 1,411 | 1,414 | 1,389 | 1,401 | +2 | +0.1% | 17,300 |
| 2017/06/05 | 1,405 | 1,406 | 1,384 | 1,399 | -6 | -0.4% | 12,100 |
| 2017/06/02 | 1,389 | 1,422 | 1,389 | 1,405 | +17 | +1.2% | 15,700 |
| 2017/06/01 | 1,388 | 1,394 | 1,383 | 1,388 | +5 | +0.4% | 15,600 |
| 2017/05/31 | 1,426 | 1,427 | 1,382 | 1,383 | -43 | -3% | 19,400 |
| 2017/05/30 | 1,428 | 1,428 | 1,408 | 1,426 | +5 | +0.4% | 10,600 |
| 2017/05/29 | 1,416 | 1,425 | 1,413 | 1,421 | +8 | +0.6% | 3,100 |
| 2017/05/26 | 1,425 | 1,432 | 1,413 | 1,413 | -12 | -0.8% | 11,700 |
| 2017/05/25 | 1,427 | 1,434 | 1,424 | 1,425 | ±0 | ±0% | 5,600 |
| 2017/05/24 | 1,448 | 1,452 | 1,425 | 1,425 | -23 | -1.6% | 24,300 |
| 2017/05/23 | 1,441 | 1,451 | 1,433 | 1,448 | +6 | +0.4% | 17,400 |
| 2017/05/22 | 1,430 | 1,448 | 1,417 | 1,442 | +14 | +1% | 14,800 |
| 2017/05/19 | 1,416 | 1,428 | 1,408 | 1,428 | +12 | +0.8% | 20,400 |
| 2017/05/18 | 1,415 | 1,439 | 1,403 | 1,416 | -14 | -1% | 23,100 |
| 2017/05/17 | 1,451 | 1,457 | 1,422 | 1,430 | -32 | -2.2% | 13,300 |
| 2017/05/16 | 1,463 | 1,464 | 1,453 | 1,462 | ±0 | ±0% | 18,900 |
| 2017/05/15 | 1,459 | 1,465 | 1,437 | 1,462 | +11 | +0.8% | 15,800 |
| 2017/05/12 | 1,442 | 1,451 | 1,441 | 1,451 | +9 | +0.6% | 16,000 |
| 2017/05/11 | 1,435 | 1,443 | 1,429 | 1,442 | +7 | +0.5% | 12,900 |
| 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 |
2001～
2050
件表示中 / 6289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 | 224,100円 | -1.3% | +1.6% | 3.30% | 14.12倍 | 0.73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 |
| ＧＳＩクレオス | 238,600円 | +0.3% | +25.6% | 4.19% | 12.21倍 | 0.97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 |
| 新光商 | 96,800円 | -7.3% | +73.0% | 1.29% | 38.86倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| リックス | 337,500円 | +4.2% | -2.8% | 4.33% | 9.60倍 | 1.07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 |
| 高 島 | 166,900円 | +16.4% | +28.5% | 5.39% | 15.04倍 | 1.19倍 |
|
繊維、建材から太陽光発電機器の販売など多角化、東南アジアで日系向けに電子部品工場も展開 |
市場注目の銘柄
チャート関連のコラム
