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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,160 | 1,166 | 1,150 | 1,166 | +7 | +0.6% | 6,300 |
| 2006/11/29 | 1,141 | 1,160 | 1,133 | 1,159 | +16 | +1.4% | 16,200 |
| 2006/11/28 | 1,120 | 1,143 | 1,119 | 1,143 | +20 | +1.8% | 12,500 |
| 2006/11/27 | 1,118 | 1,123 | 1,105 | 1,123 | +9 | +0.8% | 6,700 |
| 2006/11/24 | 1,111 | 1,117 | 1,070 | 1,114 | -4 | -0.4% | 10,600 |
| 2006/11/22 | 1,087 | 1,118 | 1,065 | 1,118 | +14 | +1.3% | 16,100 |
| 2006/11/21 | 1,124 | 1,124 | 1,100 | 1,104 | ±0 | ±0% | 13,100 |
| 2006/11/20 | 1,135 | 1,135 | 1,104 | 1,104 | -27 | -2.4% | 23,900 |
| 2006/11/17 | 1,118 | 1,137 | 1,112 | 1,131 | -15 | -1.3% | 29,500 |
| 2006/11/16 | 1,110 | 1,150 | 1,110 | 1,146 | +20 | +1.8% | 38,000 |
| 2006/11/15 | 1,130 | 1,135 | 1,125 | 1,126 | +12 | +1.1% | 27,000 |
| 2006/11/14 | 1,106 | 1,128 | 1,106 | 1,114 | +10 | +0.9% | 11,700 |
| 2006/11/13 | 1,113 | 1,115 | 1,085 | 1,104 | -8 | -0.7% | 27,600 |
| 2006/11/10 | 1,134 | 1,134 | 1,108 | 1,112 | +8 | +0.7% | 22,300 |
| 2006/11/09 | 1,130 | 1,131 | 1,100 | 1,104 | -27 | -2.4% | 23,500 |
| 2006/11/08 | 1,139 | 1,144 | 1,127 | 1,131 | -6 | -0.5% | 21,200 |
| 2006/11/07 | 1,138 | 1,142 | 1,136 | 1,137 | -1 | -0.1% | 25,900 |
| 2006/11/06 | 1,143 | 1,144 | 1,137 | 1,138 | -5 | -0.4% | 22,100 |
| 2006/11/02 | 1,141 | 1,159 | 1,137 | 1,143 | +3 | +0.3% | 44,400 |
| 2006/11/01 | 1,143 | 1,150 | 1,135 | 1,140 | -4 | -0.3% | 32,700 |
| 2006/10/31 | 1,161 | 1,161 | 1,143 | 1,144 | -17 | -1.5% | 36,800 |
| 2006/10/30 | 1,180 | 1,181 | 1,161 | 1,161 | -34 | -2.8% | 28,600 |
| 2006/10/27 | 1,210 | 1,213 | 1,195 | 1,195 | -19 | -1.6% | 29,600 |
| 2006/10/26 | 1,219 | 1,220 | 1,213 | 1,214 | +2 | +0.2% | 6,700 |
| 2006/10/25 | 1,227 | 1,227 | 1,212 | 1,212 | -15 | -1.2% | 12,300 |
| 2006/10/24 | 1,249 | 1,249 | 1,225 | 1,227 | -7 | -0.6% | 7,800 |
| 2006/10/23 | 1,243 | 1,245 | 1,231 | 1,234 | +11 | +0.9% | 9,500 |
| 2006/10/20 | 1,225 | 1,235 | 1,223 | 1,223 | -15 | -1.2% | 9,300 |
| 2006/10/19 | 1,239 | 1,243 | 1,235 | 1,238 | +1 | +0.1% | 8,000 |
| 2006/10/18 | 1,219 | 1,237 | 1,205 | 1,237 | +15 | +1.2% | 7,500 |
| 2006/10/17 | 1,239 | 1,239 | 1,221 | 1,222 | -7 | -0.6% | 6,200 |
| 2006/10/16 | 1,213 | 1,243 | 1,212 | 1,229 | +20 | +1.7% | 11,500 |
| 2006/10/13 | 1,194 | 1,209 | 1,194 | 1,209 | +23 | +1.9% | 6,600 |
| 2006/10/12 | 1,193 | 1,211 | 1,181 | 1,186 | -14 | -1.2% | 9,300 |
| 2006/10/11 | 1,231 | 1,231 | 1,200 | 1,200 | -30 | -2.4% | 8,800 |
| 2006/10/10 | 1,240 | 1,254 | 1,230 | 1,230 | +2 | +0.2% | 17,000 |
| 2006/10/06 | 1,225 | 1,244 | 1,219 | 1,228 | -17 | -1.4% | 15,700 |
| 2006/10/05 | 1,226 | 1,248 | 1,220 | 1,245 | +20 | +1.6% | 24,300 |
| 2006/10/04 | 1,243 | 1,246 | 1,223 | 1,225 | -16 | -1.3% | 15,400 |
| 2006/10/03 | 1,256 | 1,265 | 1,241 | 1,241 | -31 | -2.4% | 14,100 |
| 2006/10/02 | 1,265 | 1,293 | 1,261 | 1,272 | +6 | +0.5% | 8,000 |
| 2006/09/29 | 1,270 | 1,280 | 1,261 | 1,266 | +7 | +0.6% | 11,400 |
| 2006/09/28 | 1,319 | 1,320 | 1,258 | 1,259 | -50 | -3.8% | 69,600 |
| 2006/09/27 | 1,284 | 1,312 | 1,284 | 1,309 | +18 | +1.4% | 27,600 |
| 2006/09/26 | 1,281 | 1,325 | 1,275 | 1,291 | -18 | -1.4% | 16,200 |
| 2006/09/25 | 1,323 | 1,323 | 1,212 | 1,309 | +5 | +0.4% | 30,100 |
| 2006/09/22 | 1,320 | 1,320 | 1,303 | 1,304 | -12 | -0.9% | 11,300 |
| 2006/09/21 | 1,315 | 1,324 | 1,302 | 1,316 | +16 | +1.2% | 14,900 |
| 2006/09/20 | 1,297 | 1,315 | 1,285 | 1,300 | -7 | -0.5% | 17,600 |
| 2006/09/19 | 1,305 | 1,313 | 1,300 | 1,307 | +9 | +0.7% | 15,500 |
4601～
4650
件表示中 / 6288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 | 225,500円 | -1.3% | +1.6% | 3.28% | 14.20倍 | 0.74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 | 237,700円 | +0.3% | +25.6% | 4.21% | 12.16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 | 97,000円 | -7.3% | +73.0% | 1.29% | 38.94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 | 338,500円 | +4.2% | -2.8% | 4.31% | 9.63倍 | 1.08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 |
| ヤ ギ | 312,000円 | +7.9% | +0.9% | 3.56% | 9.91倍 | 0.61倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
市場注目の銘柄
チャート関連のコラム
