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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,630 | 1,630 | 1,612 | 1,621 | +20 | +1.2% | 7,400 |
| 2015/07/06 | 1,609 | 1,625 | 1,601 | 1,601 | -24 | -1.5% | 12,600 |
| 2015/07/03 | 1,660 | 1,663 | 1,625 | 1,625 | -36 | -2.2% | 18,300 |
| 2015/07/02 | 1,689 | 1,691 | 1,650 | 1,661 | -1 | -0.1% | 13,100 |
| 2015/07/01 | 1,630 | 1,681 | 1,625 | 1,662 | +32 | +2% | 22,000 |
| 2015/06/30 | 1,637 | 1,648 | 1,604 | 1,630 | +9 | +0.6% | 24,700 |
| 2015/06/29 | 1,629 | 1,640 | 1,600 | 1,621 | -27 | -1.6% | 27,100 |
| 2015/06/26 | 1,675 | 1,690 | 1,642 | 1,648 | -25 | -1.5% | 22,100 |
| 2015/06/25 | 1,672 | 1,689 | 1,663 | 1,673 | +2 | +0.1% | 12,200 |
| 2015/06/24 | 1,658 | 1,676 | 1,650 | 1,671 | +14 | +0.8% | 23,300 |
| 2015/06/23 | 1,648 | 1,665 | 1,639 | 1,657 | +17 | +1% | 21,600 |
| 2015/06/22 | 1,645 | 1,648 | 1,602 | 1,640 | -21 | -1.3% | 35,200 |
| 2015/06/19 | 1,671 | 1,695 | 1,657 | 1,661 | -15 | -0.9% | 25,200 |
| 2015/06/18 | 1,713 | 1,713 | 1,663 | 1,676 | -45 | -2.6% | 22,200 |
| 2015/06/17 | 1,729 | 1,733 | 1,712 | 1,721 | -2 | -0.1% | 15,100 |
| 2015/06/16 | 1,731 | 1,743 | 1,707 | 1,723 | -8 | -0.5% | 22,000 |
| 2015/06/15 | 1,739 | 1,739 | 1,710 | 1,731 | +7 | +0.4% | 20,500 |
| 2015/06/12 | 1,736 | 1,736 | 1,712 | 1,724 | -3 | -0.2% | 30,000 |
| 2015/06/11 | 1,738 | 1,742 | 1,717 | 1,727 | +6 | +0.3% | 17,500 |
| 2015/06/10 | 1,733 | 1,742 | 1,717 | 1,721 | -19 | -1.1% | 21,500 |
| 2015/06/09 | 1,701 | 1,770 | 1,701 | 1,740 | +23 | +1.3% | 32,600 |
| 2015/06/08 | 1,700 | 1,725 | 1,700 | 1,717 | +26 | +1.5% | 26,600 |
| 2015/06/05 | 1,690 | 1,695 | 1,680 | 1,691 | -6 | -0.4% | 10,500 |
| 2015/06/04 | 1,690 | 1,700 | 1,686 | 1,697 | +13 | +0.8% | 19,100 |
| 2015/06/03 | 1,650 | 1,684 | 1,650 | 1,684 | +20 | +1.2% | 21,400 |
| 2015/06/02 | 1,660 | 1,670 | 1,660 | 1,664 | +4 | +0.2% | 10,400 |
| 2015/06/01 | 1,644 | 1,675 | 1,644 | 1,660 | -6 | -0.4% | 14,400 |
| 2015/05/29 | 1,666 | 1,674 | 1,658 | 1,666 | +11 | +0.7% | 14,100 |
| 2015/05/28 | 1,659 | 1,686 | 1,654 | 1,655 | -13 | -0.8% | 13,300 |
| 2015/05/27 | 1,644 | 1,670 | 1,599 | 1,668 | +35 | +2.1% | 43,700 |
| 2015/05/26 | 1,644 | 1,648 | 1,630 | 1,633 | -11 | -0.7% | 16,000 |
| 2015/05/25 | 1,645 | 1,661 | 1,630 | 1,644 | +7 | +0.4% | 17,300 |
| 2015/05/22 | 1,612 | 1,640 | 1,607 | 1,637 | +11 | +0.7% | 26,300 |
| 2015/05/21 | 1,671 | 1,675 | 1,611 | 1,626 | -34 | -2% | 31,600 |
| 2015/05/20 | 1,678 | 1,678 | 1,652 | 1,660 | +9 | +0.5% | 22,600 |
| 2015/05/19 | 1,700 | 1,735 | 1,601 | 1,651 | -17 | -1% | 101,700 |
| 2015/05/18 | 1,635 | 1,675 | 1,590 | 1,668 | +53 | +3.3% | 82,900 |
| 2015/05/15 | 1,581 | 1,619 | 1,581 | 1,615 | +29 | +1.8% | 21,500 |
| 2015/05/14 | 1,604 | 1,604 | 1,582 | 1,586 | -25 | -1.6% | 16,800 |
| 2015/05/13 | 1,628 | 1,628 | 1,607 | 1,611 | -14 | -0.9% | 11,800 |
| 2015/05/12 | 1,649 | 1,650 | 1,555 | 1,625 | -5 | -0.3% | 28,200 |
| 2015/05/11 | 1,602 | 1,642 | 1,602 | 1,630 | +43 | +2.7% | 25,500 |
| 2015/05/08 | 1,576 | 1,590 | 1,551 | 1,587 | +11 | +0.7% | 21,100 |
| 2015/05/07 | 1,595 | 1,599 | 1,576 | 1,576 | -19 | -1.2% | 24,000 |
| 2015/05/01 | 1,574 | 1,595 | 1,562 | 1,595 | +25 | +1.6% | 44,600 |
| 2015/04/30 | 1,554 | 1,577 | 1,551 | 1,570 | +16 | +1% | 37,100 |
| 2015/04/28 | 1,560 | 1,564 | 1,535 | 1,554 | ±0 | ±0% | 14,500 |
| 2015/04/27 | 1,546 | 1,559 | 1,510 | 1,554 | +23 | +1.5% | 24,900 |
| 2015/04/24 | 1,536 | 1,545 | 1,521 | 1,531 | -5 | -0.3% | 27,400 |
| 2015/04/23 | 1,523 | 1,548 | 1,520 | 1,536 | +13 | +0.9% | 28,800 |
2401～
2450
件表示中 / 6195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 | 198,000円 | +1.5% | +15.5% | 3.43% | 16.92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 | 122,600円 | +2.8% | +4.0% | 3.92% | 9.05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 | 211,000円 | +1.9% | +5.2% | 0.95% | 14.35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 |
| スズデン | 172,800円 | -2.6% | -23.0% | 5.15% | 15.64倍 | 1.33倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 丸 文 | 92,700円 | -11.2% | +6.6% | 5.61% | 5.84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 |
市場注目の銘柄
チャート関連のコラム
