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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,474 | 1,480 | 1,437 | 1,470 | +3 | +0.2% | 20,200 |
| 2015/11/24 | 1,465 | 1,467 | 1,457 | 1,467 | +3 | +0.2% | 17,000 |
| 2015/11/20 | 1,460 | 1,464 | 1,455 | 1,464 | +7 | +0.5% | 8,700 |
| 2015/11/19 | 1,451 | 1,458 | 1,451 | 1,457 | +6 | +0.4% | 6,900 |
| 2015/11/18 | 1,450 | 1,463 | 1,450 | 1,451 | +4 | +0.3% | 11,700 |
| 2015/11/17 | 1,457 | 1,464 | 1,446 | 1,447 | -3 | -0.2% | 9,700 |
| 2015/11/16 | 1,447 | 1,455 | 1,436 | 1,450 | -5 | -0.3% | 14,100 |
| 2015/11/13 | 1,464 | 1,464 | 1,448 | 1,455 | -12 | -0.8% | 9,900 |
| 2015/11/12 | 1,464 | 1,467 | 1,449 | 1,467 | +6 | +0.4% | 10,600 |
| 2015/11/11 | 1,458 | 1,471 | 1,455 | 1,461 | +6 | +0.4% | 16,100 |
| 2015/11/10 | 1,455 | 1,456 | 1,440 | 1,455 | +5 | +0.3% | 17,800 |
| 2015/11/09 | 1,415 | 1,457 | 1,414 | 1,450 | +46 | +3.3% | 27,300 |
| 2015/11/06 | 1,360 | 1,416 | 1,354 | 1,404 | +55 | +4.1% | 28,200 |
| 2015/11/05 | 1,363 | 1,369 | 1,349 | 1,349 | -10 | -0.7% | 18,500 |
| 2015/11/04 | 1,360 | 1,369 | 1,359 | 1,359 | ±0 | ±0% | 14,100 |
| 2015/11/02 | 1,350 | 1,370 | 1,331 | 1,359 | -7 | -0.5% | 24,600 |
| 2015/10/30 | 1,390 | 1,390 | 1,366 | 1,366 | -27 | -1.9% | 24,500 |
| 2015/10/29 | 1,385 | 1,393 | 1,357 | 1,393 | +8 | +0.6% | 53,000 |
| 2015/10/28 | 1,360 | 1,387 | 1,356 | 1,385 | +12 | +0.9% | 9,500 |
| 2015/10/27 | 1,384 | 1,397 | 1,362 | 1,373 | -12 | -0.9% | 14,300 |
| 2015/10/26 | 1,395 | 1,398 | 1,380 | 1,385 | -6 | -0.4% | 17,700 |
| 2015/10/23 | 1,402 | 1,403 | 1,382 | 1,391 | +8 | +0.6% | 10,000 |
| 2015/10/22 | 1,388 | 1,394 | 1,380 | 1,383 | +1 | +0.1% | 6,200 |
| 2015/10/21 | 1,360 | 1,396 | 1,358 | 1,382 | +26 | +1.9% | 15,500 |
| 2015/10/20 | 1,371 | 1,380 | 1,352 | 1,356 | -21 | -1.5% | 8,500 |
| 2015/10/19 | 1,398 | 1,398 | 1,360 | 1,377 | -20 | -1.4% | 14,000 |
| 2015/10/16 | 1,417 | 1,417 | 1,388 | 1,397 | -12 | -0.9% | 12,000 |
| 2015/10/15 | 1,385 | 1,409 | 1,380 | 1,409 | +23 | +1.7% | 14,300 |
| 2015/10/14 | 1,389 | 1,403 | 1,358 | 1,386 | +4 | +0.3% | 29,900 |
| 2015/10/13 | 1,383 | 1,392 | 1,372 | 1,382 | -17 | -1.2% | 14,700 |
| 2015/10/09 | 1,377 | 1,407 | 1,370 | 1,399 | +28 | +2% | 33,000 |
| 2015/10/08 | 1,397 | 1,410 | 1,371 | 1,371 | -26 | -1.9% | 11,000 |
| 2015/10/07 | 1,408 | 1,411 | 1,373 | 1,397 | -21 | -1.5% | 19,800 |
| 2015/10/06 | 1,374 | 1,427 | 1,373 | 1,418 | +62 | +4.6% | 29,500 |
| 2015/10/05 | 1,345 | 1,372 | 1,326 | 1,356 | +23 | +1.7% | 24,900 |
| 2015/10/02 | 1,287 | 1,346 | 1,287 | 1,333 | +39 | +3% | 21,800 |
| 2015/10/01 | 1,261 | 1,306 | 1,250 | 1,294 | +34 | +2.7% | 24,500 |
| 2015/09/30 | 1,248 | 1,263 | 1,245 | 1,260 | +30 | +2.4% | 15,800 |
| 2015/09/29 | 1,263 | 1,294 | 1,226 | 1,230 | -53 | -4.1% | 30,300 |
| 2015/09/28 | 1,354 | 1,354 | 1,281 | 1,283 | -92 | -6.7% | 29,000 |
| 2015/09/25 | 1,267 | 1,388 | 1,252 | 1,375 | +118 | +9.4% | 65,100 |
| 2015/09/24 | 1,299 | 1,306 | 1,257 | 1,257 | -47 | -3.6% | 41,900 |
| 2015/09/18 | 1,294 | 1,305 | 1,279 | 1,304 | +11 | +0.9% | 19,200 |
| 2015/09/17 | 1,281 | 1,300 | 1,276 | 1,293 | +12 | +0.9% | 26,600 |
| 2015/09/16 | 1,279 | 1,292 | 1,271 | 1,281 | +7 | +0.5% | 22,900 |
| 2015/09/15 | 1,306 | 1,309 | 1,271 | 1,274 | -22 | -1.7% | 22,700 |
| 2015/09/14 | 1,290 | 1,312 | 1,279 | 1,296 | +4 | +0.3% | 37,700 |
| 2015/09/11 | 1,267 | 1,309 | 1,267 | 1,292 | -1 | -0.1% | 34,800 |
| 2015/09/10 | 1,285 | 1,295 | 1,279 | 1,293 | -14 | -1.1% | 17,200 |
| 2015/09/09 | 1,299 | 1,323 | 1,280 | 1,307 | +55 | +4.4% | 29,200 |
2401～
2450
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
