オーネックスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,620 | 1,691 | 1,619 | 1,691 | +80 | +5% | 43,100 |
2023/09/27 | 1,620 | 1,620 | 1,610 | 1,611 | -9 | -0.6% | 9,300 |
2023/09/26 | 1,620 | 1,627 | 1,612 | 1,620 | -7 | -0.4% | 5,000 |
2023/09/25 | 1,614 | 1,632 | 1,614 | 1,627 | +12 | +0.7% | 2,400 |
2023/09/22 | 1,622 | 1,657 | 1,600 | 1,615 | -24 | -1.5% | 17,100 |
2023/09/21 | 1,607 | 1,676 | 1,605 | 1,639 | +35 | +2.2% | 6,700 |
2023/09/20 | 1,543 | 1,621 | 1,543 | 1,604 | +63 | +4.1% | 5,900 |
2023/09/19 | 1,422 | 1,545 | 1,400 | 1,541 | +31 | +2.1% | 17,300 |
2023/09/15 | 1,711 | 1,711 | 1,472 | 1,510 | -200 | -11.7% | 45,200 |
2023/09/14 | 1,680 | 1,742 | 1,680 | 1,710 | +34 | +2% | 28,700 |
2023/09/13 | 1,569 | 1,690 | 1,569 | 1,676 | +115 | +7.4% | 25,400 |
2023/09/12 | 1,481 | 1,588 | 1,461 | 1,561 | +80 | +5.4% | 16,900 |
2023/09/11 | 1,400 | 1,643 | 1,400 | 1,481 | +81 | +5.8% | 100,100 |
2023/09/08 | 1,383 | 1,400 | 1,351 | 1,400 | +17 | +1.2% | 10,900 |
2023/09/07 | 1,333 | 1,406 | 1,333 | 1,383 | +50 | +3.8% | 7,200 |
2023/09/06 | 1,305 | 1,349 | 1,305 | 1,333 | +28 | +2.1% | 10,300 |
2023/09/05 | 1,288 | 1,312 | 1,288 | 1,305 | +17 | +1.3% | 5,600 |
2023/09/04 | 1,257 | 1,288 | 1,255 | 1,288 | +31 | +2.5% | 7,300 |
2023/09/01 | 1,247 | 1,264 | 1,247 | 1,257 | -1 | -0.1% | 1,200 |
2023/08/31 | 1,243 | 1,258 | 1,243 | 1,258 | +16 | +1.3% | 7,300 |
2023/08/30 | 1,221 | 1,251 | 1,218 | 1,242 | +21 | +1.7% | 8,400 |
2023/08/29 | 1,199 | 1,221 | 1,199 | 1,221 | +22 | +1.8% | 33,000 |
2023/08/28 | 1,195 | 1,199 | 1,181 | 1,199 | +4 | +0.3% | 4,700 |
2023/08/25 | 1,205 | 1,205 | 1,190 | 1,195 | -10 | -0.8% | 3,900 |
2023/08/24 | 1,198 | 1,209 | 1,197 | 1,205 | +7 | +0.6% | 9,300 |
2023/08/23 | 1,195 | 1,198 | 1,190 | 1,198 | +6 | +0.5% | 4,000 |
2023/08/22 | 1,191 | 1,192 | 1,190 | 1,192 | -6 | -0.5% | 900 |
2023/08/21 | 1,182 | 1,199 | 1,178 | 1,198 | +46 | +4% | 9,000 |
2023/08/18 | 1,130 | 1,160 | 1,130 | 1,152 | +22 | +1.9% | 3,900 |
2023/08/17 | 1,130 | 1,130 | 1,129 | 1,130 | ±0 | ±0% | 1,900 |
2023/08/16 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 2,000 |
2023/08/15 | 1,106 | 1,110 | 1,087 | 1,110 | -4 | -0.4% | 800 |
2023/08/14 | 1,099 | 1,136 | 1,073 | 1,114 | +39 | +3.6% | 14,000 |
2023/08/10 | 1,060 | 1,075 | 995 | 1,075 | -25 | -2.3% | 4,800 |
2023/08/09 | 1,128 | 1,128 | 1,100 | 1,100 | -28 | -2.5% | 1,900 |
2023/08/08 | 1,057 | 1,140 | 1,057 | 1,128 | +71 | +6.7% | 18,100 |
2023/08/07 | 1,029 | 1,061 | 1,017 | 1,057 | - | - | 2,400 |
2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/02 | 1,028 | 1,028 | 1,010 | 1,010 | -20 | -1.9% | 400 |
2023/08/01 | 1,026 | 1,039 | 1,026 | 1,030 | +9 | +0.9% | 2,000 |
2023/07/31 | 1,001 | 1,021 | 1,000 | 1,021 | - | - | 2,300 |
2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 300 |
2023/07/26 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 100 |
2023/07/25 | 1,000 | 1,019 | 1,000 | 1,000 | ±0 | ±0% | 2,200 |
2023/07/24 | 1,000 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 1,100 |
2023/07/21 | 1,034 | 1,034 | 1,001 | 1,001 | -34 | -3.3% | 700 |
2023/07/20 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,500 |
2023/07/19 | 1,030 | 1,035 | 1,030 | 1,035 | +5 | +0.5% | 1,100 |
151~
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「オーネックス」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 |
---|---|---|---|---|---|---|---|---|
オーネックス | 190,000円 | +4.0% | -9.8% | 1.05% | 7.75倍 | 0.53倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械4割、自動車4割 |
トーアミ | 55,700円 | +10.6% | +6.8% | 2.87% | 15.92倍 | 0.29倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。1887年創業 |
日本調理 | 307,500円 | -4.5% | -27.0% | 3.25% | 11.93倍 | 0.52倍 |
|
食器洗浄機など業務用厨房機器を製造。学校給食軸に民間向けも開拓。配当性向30%以上目安 |
ロブテックス | 124,600円 | +2.5% | -30.7% | 2.41% | 12.25倍 | 0.48倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。1888年創業 |
パワーファス | 12,900円 | +2.8% | - | 1.94% | 29.25倍 | 0.61倍 |
|
工業用ファスナー(ネジ、ピン、ばね)の大手。住宅用が中心。赤字続いた中国事業から撤退 |
市場注目の銘柄
チャート関連のコラム