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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 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 |
| 2005/04/19 | 1,115 | 1,142.5 | 1,110 | 1,135 | +22.5 | +2% | 48,800 |
| 2005/04/18 | 1,130 | 1,145 | 1,105 | 1,112.5 | -37.5 | -3.3% | 45,400 |
| 2005/04/15 | 1,137.5 | 1,150 | 1,135 | 1,150 | -2.5 | -0.2% | 60,600 |
| 2005/04/14 | 1,130 | 1,152.5 | 1,130 | 1,152.5 | +7.5 | +0.7% | 47,000 |
| 2005/04/13 | 1,150 | 1,150 | 1,130 | 1,145 | +5 | +0.4% | 25,000 |
| 2005/04/12 | 1,135 | 1,150 | 1,122.5 | 1,140 | -5 | -0.4% | 60,000 |
| 2005/04/11 | 1,152.5 | 1,152.5 | 1,140 | 1,145 | -5 | -0.4% | 27,600 |
| 2005/04/08 | 1,137.5 | 1,152.5 | 1,127.5 | 1,150 | -2.5 | -0.2% | 35,800 |
| 2005/04/07 | 1,130 | 1,152.5 | 1,102.5 | 1,152.5 | +22.5 | +2% | 62,800 |
| 2005/04/06 | 1,135 | 1,137.5 | 1,125 | 1,130 | -17.5 | -1.5% | 24,400 |
| 2005/04/05 | 1,145 | 1,147.5 | 1,127.5 | 1,147.5 | +2.5 | +0.2% | 26,600 |
| 2005/04/04 | 1,140 | 1,145 | 1,130 | 1,145 | -7.5 | -0.7% | 48,400 |
| 2005/04/01 | 1,150 | 1,155 | 1,132.5 | 1,152.5 | -5 | -0.4% | 30,200 |
| 2005/03/31 | 1,137.5 | 1,157.5 | 1,125 | 1,157.5 | +27.5 | +2.4% | 44,600 |
| 2005/03/30 | 1,127.5 | 1,132.5 | 1,125 | 1,130 | -2.5 | -0.2% | 17,800 |
| 2005/03/29 | 1,145 | 1,145 | 1,130 | 1,132.5 | -17.5 | -1.5% | 22,200 |
| 2005/03/28 | 1,152.5 | 1,160 | 1,147.5 | 1,150 | -15 | -1.3% | 22,600 |
| 2005/03/25 | 1,150 | 1,165 | 1,147.5 | 1,165 | +20 | +1.7% | 25,200 |
| 2005/03/24 | 1,152.5 | 1,157.5 | 1,140 | 1,145 | -15 | -1.3% | 26,400 |
| 2005/03/23 | 1,147.5 | 1,175 | 1,145 | 1,160 | +10 | +0.9% | 39,600 |
| 2005/03/22 | 1,167.5 | 1,167.5 | 1,147.5 | 1,150 | +2.5 | +0.2% | 44,000 |
| 2005/03/18 | 1,157.5 | 1,157.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 15,400 |
| 2005/03/17 | 1,160 | 1,165 | 1,152.5 | 1,152.5 | +2.5 | +0.2% | 27,200 |
| 2005/03/16 | 1,152.5 | 1,162.5 | 1,147.5 | 1,150 | -2.5 | -0.2% | 49,200 |
| 2005/03/15 | 1,150 | 1,160 | 1,150 | 1,152.5 | ±0 | ±0% | 27,600 |
| 2005/03/14 | 1,152.5 | 1,155 | 1,142.5 | 1,152.5 | +2.5 | +0.2% | 49,400 |
| 2005/03/11 | 1,142.5 | 1,150 | 1,140 | 1,150 | +7.5 | +0.7% | 58,000 |
| 2005/03/10 | 1,167.5 | 1,167.5 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 28,200 |
| 2005/03/09 | 1,147.5 | 1,155 | 1,145 | 1,150 | +2.5 | +0.2% | 16,600 |
| 2005/03/08 | 1,155 | 1,162.5 | 1,145 | 1,147.5 | -27.5 | -2.3% | 19,400 |
| 2005/03/07 | 1,180 | 1,182.5 | 1,165 | 1,175 | -2.5 | -0.2% | 12,000 |
| 2005/03/04 | 1,175 | 1,182.5 | 1,172.5 | 1,177.5 | -7.5 | -0.6% | 12,600 |
| 2005/03/03 | 1,165 | 1,185 | 1,165 | 1,185 | +20 | +1.7% | 43,600 |
| 2005/03/02 | 1,155 | 1,190 | 1,155 | 1,165 | +20 | +1.7% | 64,200 |
| 2005/03/01 | 1,125 | 1,145 | 1,125 | 1,145 | +20 | +1.8% | 15,600 |
| 2005/02/28 | 1,095 | 1,125 | 1,095 | 1,125 | +30 | +2.7% | 24,400 |
| 2005/02/25 | 1,107.5 | 1,107.5 | 1,095 | 1,095 | -5 | -0.5% | 16,400 |
| 2005/02/24 | 1,105 | 1,105 | 1,095 | 1,100 | -2.5 | -0.2% | 13,200 |
| 2005/02/23 | 1,100 | 1,110 | 1,095 | 1,102.5 | +7.5 | +0.7% | 39,800 |
| 2005/02/22 | 1,095 | 1,097.5 | 1,092.5 | 1,095 | +2.5 | +0.2% | 24,000 |
| 2005/02/21 | 1,092.5 | 1,097.5 | 1,090 | 1,092.5 | ±0 | ±0% | 29,000 |
| 2005/02/18 | 1,092.5 | 1,095 | 1,087.5 | 1,092.5 | -10 | -0.9% | 62,200 |
| 2005/02/17 | 1,100 | 1,102.5 | 1,092.5 | 1,102.5 | +15 | +1.4% | 31,600 |
| 2005/02/16 | 1,095 | 1,102.5 | 1,087.5 | 1,087.5 | -5 | -0.5% | 22,800 |
| 2005/02/15 | 1,102.5 | 1,105 | 1,092.5 | 1,092.5 | -2.5 | -0.2% | 9,000 |
4901～
4950
件表示中 / 6194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 | 196,500円 | +1.5% | +15.5% | 3.46% | 16.79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 | 122,500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 | 212,400円 | +1.9% | +5.2% | 0.94% | 14.45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 |
| 丸 文 | 92,000円 | -11.2% | +6.6% | 5.65% | 5.80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 |
| リックス | 287,800円 | +8.5% | +1.9% | 4.59% | 8.73倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
