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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,327 | 1,335 | 1,320 | 1,335 | +8 | +0.6% | 30,300 |
| 2014/11/13 | 1,330 | 1,330 | 1,315 | 1,327 | -1 | -0.1% | 13,300 |
| 2014/11/12 | 1,340 | 1,341 | 1,327 | 1,328 | +1 | +0.1% | 24,200 |
| 2014/11/11 | 1,330 | 1,336 | 1,319 | 1,327 | +9 | +0.7% | 23,900 |
| 2014/11/10 | 1,295 | 1,320 | 1,295 | 1,318 | +23 | +1.8% | 25,700 |
| 2014/11/07 | 1,288 | 1,314 | 1,288 | 1,295 | -47 | -3.5% | 37,400 |
| 2014/11/06 | 1,345 | 1,378 | 1,335 | 1,342 | +7 | +0.5% | 47,300 |
| 2014/11/05 | 1,305 | 1,336 | 1,289 | 1,335 | +36 | +2.8% | 45,000 |
| 2014/11/04 | 1,298 | 1,325 | 1,295 | 1,299 | +23 | +1.8% | 36,400 |
| 2014/10/31 | 1,213 | 1,276 | 1,213 | 1,276 | +67 | +5.5% | 55,600 |
| 2014/10/30 | 1,230 | 1,230 | 1,209 | 1,209 | -26 | -2.1% | 79,700 |
| 2014/10/29 | 1,228 | 1,259 | 1,222 | 1,235 | +19 | +1.6% | 24,200 |
| 2014/10/28 | 1,234 | 1,234 | 1,213 | 1,216 | -15 | -1.2% | 16,400 |
| 2014/10/27 | 1,222 | 1,233 | 1,215 | 1,231 | +21 | +1.7% | 17,500 |
| 2014/10/24 | 1,221 | 1,239 | 1,205 | 1,210 | -7 | -0.6% | 19,000 |
| 2014/10/23 | 1,219 | 1,233 | 1,213 | 1,217 | -14 | -1.1% | 18,800 |
| 2014/10/22 | 1,235 | 1,235 | 1,221 | 1,231 | +20 | +1.7% | 15,900 |
| 2014/10/21 | 1,250 | 1,250 | 1,205 | 1,211 | -39 | -3.1% | 19,400 |
| 2014/10/20 | 1,250 | 1,260 | 1,232 | 1,250 | +16 | +1.3% | 20,000 |
| 2014/10/17 | 1,224 | 1,242 | 1,221 | 1,234 | +22 | +1.8% | 61,200 |
| 2014/10/16 | 1,202 | 1,258 | 1,186 | 1,212 | -30 | -2.4% | 38,400 |
| 2014/10/15 | 1,241 | 1,255 | 1,236 | 1,242 | +9 | +0.7% | 30,300 |
| 2014/10/14 | 1,230 | 1,242 | 1,211 | 1,233 | -22 | -1.8% | 30,300 |
| 2014/10/10 | 1,219 | 1,261 | 1,211 | 1,255 | +4 | +0.3% | 42,200 |
| 2014/10/09 | 1,239 | 1,260 | 1,216 | 1,251 | +11 | +0.9% | 38,200 |
| 2014/10/08 | 1,190 | 1,248 | 1,177 | 1,240 | +29 | +2.4% | 49,800 |
| 2014/10/07 | 1,242 | 1,242 | 1,209 | 1,211 | -31 | -2.5% | 28,700 |
| 2014/10/06 | 1,232 | 1,250 | 1,214 | 1,242 | +10 | +0.8% | 13,400 |
| 2014/10/03 | 1,200 | 1,239 | 1,190 | 1,232 | +24 | +2% | 31,100 |
| 2014/10/02 | 1,235 | 1,235 | 1,204 | 1,208 | -46 | -3.7% | 28,300 |
| 2014/10/01 | 1,275 | 1,279 | 1,249 | 1,254 | -20 | -1.6% | 22,200 |
| 2014/09/30 | 1,287 | 1,287 | 1,264 | 1,274 | -13 | -1% | 16,300 |
| 2014/09/29 | 1,274 | 1,298 | 1,266 | 1,287 | +14 | +1.1% | 16,500 |
| 2014/09/26 | 1,241 | 1,289 | 1,241 | 1,273 | +3 | +0.2% | 25,300 |
| 2014/09/25 | 1,255 | 1,270 | 1,251 | 1,270 | +9 | +0.7% | 64,300 |
| 2014/09/24 | 1,265 | 1,270 | 1,257 | 1,261 | -5 | -0.4% | 22,700 |
| 2014/09/22 | 1,295 | 1,295 | 1,260 | 1,266 | -29 | -2.2% | 17,000 |
| 2014/09/19 | 1,291 | 1,306 | 1,283 | 1,295 | +4 | +0.3% | 30,400 |
| 2014/09/18 | 1,300 | 1,300 | 1,272 | 1,291 | -15 | -1.1% | 22,400 |
| 2014/09/17 | 1,312 | 1,315 | 1,293 | 1,306 | -4 | -0.3% | 20,100 |
| 2014/09/16 | 1,286 | 1,313 | 1,263 | 1,310 | -3 | -0.2% | 41,100 |
| 2014/09/12 | 1,280 | 1,318 | 1,274 | 1,313 | +52 | +4.1% | 72,200 |
| 2014/09/11 | 1,260 | 1,264 | 1,242 | 1,261 | +12 | +1% | 36,800 |
| 2014/09/10 | 1,210 | 1,250 | 1,210 | 1,249 | +23 | +1.9% | 45,400 |
| 2014/09/09 | 1,224 | 1,226 | 1,208 | 1,226 | +8 | +0.7% | 28,400 |
| 2014/09/08 | 1,202 | 1,221 | 1,191 | 1,218 | +28 | +2.4% | 23,400 |
| 2014/09/05 | 1,189 | 1,197 | 1,182 | 1,190 | +4 | +0.3% | 15,300 |
| 2014/09/04 | 1,191 | 1,194 | 1,162 | 1,186 | -10 | -0.8% | 11,700 |
| 2014/09/03 | 1,225 | 1,238 | 1,189 | 1,196 | -11 | -0.9% | 27,900 |
| 2014/09/02 | 1,189 | 1,210 | 1,188 | 1,207 | +25 | +2.1% | 17,300 |
2651～
2700
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
