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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,525 | 1,529 | 1,498 | 1,523 | +8 | +0.5% | 18,700 |
| 2015/04/21 | 1,492 | 1,520 | 1,492 | 1,515 | +8 | +0.5% | 30,700 |
| 2015/04/20 | 1,504 | 1,519 | 1,488 | 1,507 | +1 | +0.1% | 24,300 |
| 2015/04/17 | 1,503 | 1,508 | 1,493 | 1,506 | +6 | +0.4% | 14,900 |
| 2015/04/16 | 1,503 | 1,503 | 1,489 | 1,500 | +3 | +0.2% | 17,700 |
| 2015/04/15 | 1,500 | 1,503 | 1,490 | 1,497 | -1 | -0.1% | 16,200 |
| 2015/04/14 | 1,500 | 1,503 | 1,490 | 1,498 | +5 | +0.3% | 11,900 |
| 2015/04/13 | 1,500 | 1,500 | 1,489 | 1,493 | ±0 | ±0% | 9,000 |
| 2015/04/10 | 1,490 | 1,497 | 1,488 | 1,493 | +5 | +0.3% | 16,900 |
| 2015/04/09 | 1,496 | 1,496 | 1,482 | 1,488 | +4 | +0.3% | 10,100 |
| 2015/04/08 | 1,489 | 1,502 | 1,480 | 1,484 | +1 | +0.1% | 16,300 |
| 2015/04/07 | 1,489 | 1,490 | 1,477 | 1,483 | +8 | +0.5% | 9,300 |
| 2015/04/06 | 1,470 | 1,489 | 1,470 | 1,475 | +2 | +0.1% | 15,100 |
| 2015/04/03 | 1,484 | 1,489 | 1,465 | 1,473 | -11 | -0.7% | 40,100 |
| 2015/04/02 | 1,465 | 1,488 | 1,462 | 1,484 | +16 | +1.1% | 29,400 |
| 2015/04/01 | 1,485 | 1,485 | 1,455 | 1,468 | -20 | -1.3% | 25,400 |
| 2015/03/31 | 1,515 | 1,519 | 1,485 | 1,488 | -8 | -0.5% | 31,500 |
| 2015/03/30 | 1,485 | 1,509 | 1,475 | 1,496 | +6 | +0.4% | 24,200 |
| 2015/03/27 | 1,510 | 1,517 | 1,486 | 1,490 | -27 | -1.8% | 31,800 |
| 2015/03/26 | 1,562 | 1,562 | 1,508 | 1,517 | -51 | -3.3% | 50,400 |
| 2015/03/25 | 1,570 | 1,574 | 1,556 | 1,568 | +1 | +0.1% | 11,700 |
| 2015/03/24 | 1,555 | 1,572 | 1,555 | 1,567 | +5 | +0.3% | 14,400 |
| 2015/03/23 | 1,555 | 1,575 | 1,555 | 1,562 | -7 | -0.4% | 20,900 |
| 2015/03/20 | 1,566 | 1,574 | 1,554 | 1,569 | +9 | +0.6% | 12,600 |
| 2015/03/19 | 1,578 | 1,578 | 1,555 | 1,560 | -18 | -1.1% | 9,500 |
| 2015/03/18 | 1,569 | 1,580 | 1,560 | 1,578 | +9 | +0.6% | 20,400 |
| 2015/03/17 | 1,572 | 1,580 | 1,555 | 1,569 | ±0 | ±0% | 15,900 |
| 2015/03/16 | 1,580 | 1,580 | 1,560 | 1,569 | +12 | +0.8% | 19,100 |
| 2015/03/13 | 1,582 | 1,587 | 1,483 | 1,557 | -12 | -0.8% | 51,500 |
| 2015/03/12 | 1,564 | 1,572 | 1,551 | 1,569 | +17 | +1.1% | 16,400 |
| 2015/03/11 | 1,534 | 1,565 | 1,534 | 1,552 | +19 | +1.2% | 20,100 |
| 2015/03/10 | 1,492 | 1,536 | 1,492 | 1,533 | +36 | +2.4% | 24,400 |
| 2015/03/09 | 1,501 | 1,517 | 1,482 | 1,497 | -26 | -1.7% | 23,400 |
| 2015/03/06 | 1,515 | 1,526 | 1,500 | 1,523 | +1 | +0.1% | 22,200 |
| 2015/03/05 | 1,525 | 1,540 | 1,521 | 1,522 | -1 | -0.1% | 15,200 |
| 2015/03/04 | 1,550 | 1,550 | 1,523 | 1,523 | -29 | -1.9% | 17,600 |
| 2015/03/03 | 1,566 | 1,573 | 1,547 | 1,552 | -25 | -1.6% | 21,600 |
| 2015/03/02 | 1,589 | 1,600 | 1,577 | 1,577 | -21 | -1.3% | 17,700 |
| 2015/02/27 | 1,605 | 1,622 | 1,582 | 1,598 | -22 | -1.4% | 28,100 |
| 2015/02/26 | 1,615 | 1,637 | 1,615 | 1,620 | +15 | +0.9% | 23,500 |
| 2015/02/25 | 1,651 | 1,658 | 1,545 | 1,605 | -46 | -2.8% | 32,300 |
| 2015/02/24 | 1,617 | 1,657 | 1,614 | 1,651 | +37 | +2.3% | 26,100 |
| 2015/02/23 | 1,651 | 1,654 | 1,607 | 1,614 | -46 | -2.8% | 18,600 |
| 2015/02/20 | 1,660 | 1,660 | 1,653 | 1,660 | +1 | +0.1% | 13,200 |
| 2015/02/19 | 1,657 | 1,667 | 1,650 | 1,659 | +4 | +0.2% | 23,000 |
| 2015/02/18 | 1,638 | 1,670 | 1,626 | 1,655 | +27 | +1.7% | 23,300 |
| 2015/02/17 | 1,637 | 1,638 | 1,552 | 1,628 | +1 | +0.1% | 17,100 |
| 2015/02/16 | 1,600 | 1,645 | 1,597 | 1,627 | +41 | +2.6% | 18,900 |
| 2015/02/13 | 1,610 | 1,610 | 1,565 | 1,586 | -15 | -0.9% | 24,700 |
| 2015/02/12 | 1,610 | 1,615 | 1,600 | 1,601 | +1 | +0.1% | 21,000 |
2451～
2500
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 | 172,600円 | -2.6% | -23.0% | 5.16% | 15.62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 | 92,500円 | -11.2% | +6.6% | 5.62% | 5.83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
