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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 1,222.5 | 1,225 | 1,202.5 | 1,222.5 | +5 | +0.4% | 12,200 |
| 2005/07/01 | 1,205 | 1,220 | 1,205 | 1,217.5 | -5 | -0.4% | 13,800 |
| 2005/06/30 | 1,220 | 1,225 | 1,220 | 1,222.5 | +7.5 | +0.6% | 21,800 |
| 2005/06/29 | 1,192.5 | 1,220 | 1,192.5 | 1,215 | +25 | +2.1% | 24,800 |
| 2005/06/28 | 1,215 | 1,215 | 1,167.5 | 1,190 | -25 | -2.1% | 30,400 |
| 2005/06/27 | 1,217.5 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 32,600 |
| 2005/06/24 | 1,202.5 | 1,220 | 1,190 | 1,215 | +2.5 | +0.2% | 28,600 |
| 2005/06/23 | 1,207.5 | 1,220 | 1,207.5 | 1,212.5 | +2.5 | +0.2% | 41,600 |
| 2005/06/22 | 1,200 | 1,210 | 1,197.5 | 1,210 | +10 | +0.8% | 31,400 |
| 2005/06/21 | 1,200 | 1,205 | 1,190 | 1,200 | +2.5 | +0.2% | 27,200 |
| 2005/06/20 | 1,200 | 1,200 | 1,195 | 1,197.5 | -2.5 | -0.2% | 12,800 |
| 2005/06/17 | 1,200 | 1,210 | 1,197.5 | 1,200 | +5 | +0.4% | 11,600 |
| 2005/06/16 | 1,202.5 | 1,205 | 1,195 | 1,195 | -10 | -0.8% | 24,400 |
| 2005/06/15 | 1,205 | 1,212.5 | 1,190 | 1,205 | ±0 | ±0% | 14,400 |
| 2005/06/14 | 1,202.5 | 1,212.5 | 1,202.5 | 1,205 | -15 | -1.2% | 12,800 |
| 2005/06/13 | 1,222.5 | 1,222.5 | 1,217.5 | 1,220 | -2.5 | -0.2% | 5,200 |
| 2005/06/10 | 1,225 | 1,225 | 1,215 | 1,222.5 | +5 | +0.4% | 25,400 |
| 2005/06/09 | 1,225 | 1,225 | 1,202.5 | 1,217.5 | -7.5 | -0.6% | 10,800 |
| 2005/06/08 | 1,202.5 | 1,250 | 1,200 | 1,225 | ±0 | ±0% | 41,400 |
| 2005/06/07 | 1,232.5 | 1,245 | 1,222.5 | 1,225 | -10 | -0.8% | 22,600 |
| 2005/06/06 | 1,235 | 1,235 | 1,225 | 1,235 | ±0 | ±0% | 44,800 |
| 2005/06/03 | 1,235 | 1,235 | 1,227.5 | 1,235 | +15 | +1.2% | 36,600 |
| 2005/06/02 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 27,600 |
| 2005/06/01 | 1,192.5 | 1,202.5 | 1,190 | 1,200 | ±0 | ±0% | 77,000 |
| 2005/05/31 | 1,190 | 1,200 | 1,190 | 1,200 | +17.5 | +1.5% | 29,400 |
| 2005/05/30 | 1,170 | 1,202.5 | 1,170 | 1,182.5 | +12.5 | +1.1% | 48,400 |
| 2005/05/27 | 1,170 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 25,600 |
| 2005/05/26 | 1,165 | 1,172.5 | 1,150 | 1,170 | ±0 | ±0% | 29,400 |
| 2005/05/25 | 1,170 | 1,175 | 1,155 | 1,170 | ±0 | ±0% | 34,200 |
| 2005/05/24 | 1,170 | 1,175 | 1,167.5 | 1,170 | +2.5 | +0.2% | 37,200 |
| 2005/05/23 | 1,147.5 | 1,170 | 1,145 | 1,167.5 | +30 | +2.6% | 27,200 |
| 2005/05/20 | 1,130 | 1,147.5 | 1,130 | 1,137.5 | +7.5 | +0.7% | 23,200 |
| 2005/05/19 | 1,137.5 | 1,142.5 | 1,120 | 1,130 | +17.5 | +1.6% | 27,800 |
| 2005/05/18 | 1,120 | 1,125 | 1,110 | 1,112.5 | +12.5 | +1.1% | 30,000 |
| 2005/05/17 | 1,115 | 1,122.5 | 1,087.5 | 1,100 | -7.5 | -0.7% | 31,800 |
| 2005/05/16 | 1,115 | 1,115 | 1,105 | 1,107.5 | -7.5 | -0.7% | 27,600 |
| 2005/05/13 | 1,125 | 1,125 | 1,110 | 1,115 | +2.5 | +0.2% | 15,400 |
| 2005/05/12 | 1,115 | 1,120 | 1,112.5 | 1,112.5 | -7.5 | -0.7% | 9,400 |
| 2005/05/11 | 1,125 | 1,125 | 1,117.5 | 1,120 | -5 | -0.4% | 4,400 |
| 2005/05/10 | 1,135 | 1,135 | 1,115 | 1,125 | +5 | +0.4% | 19,800 |
| 2005/05/09 | 1,120 | 1,122.5 | 1,115 | 1,120 | ±0 | ±0% | 11,200 |
| 2005/05/06 | 1,115 | 1,122.5 | 1,115 | 1,120 | +5 | +0.4% | 16,200 |
| 2005/05/02 | 1,115 | 1,117.5 | 1,107.5 | 1,115 | ±0 | ±0% | 25,200 |
| 2005/04/28 | 1,117.5 | 1,125 | 1,115 | 1,115 | -2.5 | -0.2% | 6,800 |
| 2005/04/27 | 1,117.5 | 1,122.5 | 1,115 | 1,117.5 | -5 | -0.4% | 15,400 |
| 2005/04/26 | 1,117.5 | 1,125 | 1,110 | 1,122.5 | +5 | +0.4% | 32,000 |
| 2005/04/25 | 1,130 | 1,130 | 1,115 | 1,117.5 | -12.5 | -1.1% | 16,000 |
| 2005/04/22 | 1,125 | 1,140 | 1,120 | 1,130 | +20 | +1.8% | 18,000 |
| 2005/04/21 | 1,140 | 1,140 | 1,110 | 1,110 | -27.5 | -2.4% | 27,000 |
| 2005/04/20 | 1,140 | 1,142.5 | 1,132.5 | 1,137.5 | +2.5 | +0.2% | 25,000 |
4901～
4950
件表示中 / 6239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 | 199,400円 | -1.3% | +1.6% | 3.71% | 16.14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 |
| 高 島 | 154,500円 | +16.4% | +28.5% | 5.83% | 13.88倍 | 1.10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 |
| ＧＳＩクレオス | 208,700円 | +0.3% | +25.6% | 4.79% | 10.67倍 | 0.85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 |
| 白 銅 | 232,100円 | +14.1% | +8.9% | 4.05% | 11.20倍 | 1.11倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| アルファパチェ | 270,900円 | +10.8% | +14.1% | 1.29% | 26.94倍 | 4.34倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
