オーナンバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,273 | 1,283 | 1,262 | 1,272 | +2 | +0.2% | 23,200 |
| 2024/04/25 | 1,273 | 1,281 | 1,265 | 1,270 | -3 | -0.2% | 18,500 |
| 2024/04/24 | 1,270 | 1,273 | 1,264 | 1,273 | +3 | +0.2% | 16,600 |
| 2024/04/23 | 1,279 | 1,280 | 1,262 | 1,270 | -5 | -0.4% | 24,700 |
| 2024/04/22 | 1,283 | 1,283 | 1,265 | 1,275 | +1 | +0.1% | 28,000 |
| 2024/04/19 | 1,290 | 1,290 | 1,251 | 1,274 | -18 | -1.4% | 40,600 |
| 2024/04/18 | 1,270 | 1,292 | 1,262 | 1,292 | +19 | +1.5% | 21,300 |
| 2024/04/17 | 1,282 | 1,289 | 1,250 | 1,273 | ±0 | ±0% | 49,700 |
| 2024/04/16 | 1,306 | 1,306 | 1,254 | 1,273 | -37 | -2.8% | 124,000 |
| 2024/04/15 | 1,313 | 1,313 | 1,291 | 1,310 | -2 | -0.2% | 24,600 |
| 2024/04/12 | 1,300 | 1,322 | 1,290 | 1,312 | +16 | +1.2% | 55,100 |
| 2024/04/11 | 1,290 | 1,310 | 1,283 | 1,296 | +5 | +0.4% | 35,100 |
| 2024/04/10 | 1,283 | 1,293 | 1,281 | 1,291 | +8 | +0.6% | 65,200 |
| 2024/04/09 | 1,296 | 1,296 | 1,280 | 1,283 | ±0 | ±0% | 42,800 |
| 2024/04/08 | 1,303 | 1,303 | 1,273 | 1,283 | -14 | -1.1% | 62,000 |
| 2024/04/05 | 1,280 | 1,300 | 1,267 | 1,297 | -1 | -0.1% | 61,900 |
| 2024/04/04 | 1,306 | 1,310 | 1,291 | 1,298 | -2 | -0.2% | 28,600 |
| 2024/04/03 | 1,320 | 1,327 | 1,286 | 1,300 | -28 | -2.1% | 62,500 |
| 2024/04/02 | 1,358 | 1,358 | 1,300 | 1,328 | -30 | -2.2% | 46,800 |
| 2024/04/01 | 1,359 | 1,366 | 1,340 | 1,358 | +5 | +0.4% | 53,200 |
| 2024/03/29 | 1,336 | 1,354 | 1,321 | 1,353 | +34 | +2.6% | 37,600 |
| 2024/03/28 | 1,332 | 1,332 | 1,313 | 1,319 | +4 | +0.3% | 38,600 |
| 2024/03/27 | 1,320 | 1,324 | 1,310 | 1,315 | +8 | +0.6% | 18,700 |
| 2024/03/26 | 1,317 | 1,330 | 1,305 | 1,307 | -18 | -1.4% | 19,100 |
| 2024/03/25 | 1,351 | 1,351 | 1,321 | 1,325 | -24 | -1.8% | 68,700 |
| 2024/03/22 | 1,362 | 1,362 | 1,347 | 1,349 | -6 | -0.4% | 26,200 |
| 2024/03/21 | 1,330 | 1,357 | 1,320 | 1,355 | +46 | +3.5% | 66,400 |
| 2024/03/19 | 1,302 | 1,330 | 1,298 | 1,309 | +5 | +0.4% | 45,900 |
| 2024/03/18 | 1,296 | 1,309 | 1,289 | 1,304 | +8 | +0.6% | 45,400 |
| 2024/03/15 | 1,271 | 1,296 | 1,269 | 1,296 | +18 | +1.4% | 20,500 |
| 2024/03/14 | 1,270 | 1,285 | 1,266 | 1,278 | +12 | +0.9% | 30,800 |
| 2024/03/13 | 1,295 | 1,297 | 1,265 | 1,266 | -19 | -1.5% | 43,400 |
| 2024/03/12 | 1,290 | 1,296 | 1,261 | 1,285 | -6 | -0.5% | 35,200 |
| 2024/03/11 | 1,301 | 1,315 | 1,271 | 1,291 | -12 | -0.9% | 88,800 |
| 2024/03/08 | 1,295 | 1,321 | 1,295 | 1,303 | +8 | +0.6% | 55,700 |
| 2024/03/07 | 1,333 | 1,334 | 1,295 | 1,295 | -30 | -2.3% | 49,600 |
| 2024/03/06 | 1,281 | 1,325 | 1,281 | 1,325 | +35 | +2.7% | 113,300 |
| 2024/03/05 | 1,292 | 1,301 | 1,266 | 1,290 | -10 | -0.8% | 99,800 |
| 2024/03/04 | 1,300 | 1,320 | 1,296 | 1,300 | +1 | +0.1% | 55,400 |
| 2024/03/01 | 1,309 | 1,323 | 1,290 | 1,299 | -13 | -1% | 49,900 |
| 2024/02/29 | 1,330 | 1,348 | 1,300 | 1,312 | -11 | -0.8% | 81,200 |
| 2024/02/28 | 1,330 | 1,344 | 1,311 | 1,323 | -4 | -0.3% | 94,700 |
| 2024/02/27 | 1,330 | 1,346 | 1,322 | 1,327 | ±0 | ±0% | 60,200 |
| 2024/02/26 | 1,349 | 1,368 | 1,326 | 1,327 | -1 | -0.1% | 107,200 |
| 2024/02/22 | 1,336 | 1,337 | 1,314 | 1,328 | -9 | -0.7% | 115,500 |
| 2024/02/21 | 1,314 | 1,347 | 1,313 | 1,337 | +31 | +2.4% | 121,600 |
| 2024/02/20 | 1,314 | 1,316 | 1,293 | 1,306 | -8 | -0.6% | 95,000 |
| 2024/02/19 | 1,280 | 1,323 | 1,277 | 1,314 | +56 | +4.5% | 212,500 |
| 2024/02/16 | 1,283 | 1,305 | 1,240 | 1,258 | -30 | -2.3% | 270,000 |
| 2024/02/15 | 1,216 | 1,297 | 1,205 | 1,288 | +162 | +14.4% | 697,600 |
1～
50
件表示中 / 6699件
類似銘柄と比較する
現在ご覧いただいている「オーナンバ」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 |
|---|---|---|---|---|---|---|---|---|
| オーナンバ | 127,200円 | +2.8% | -1.3% | 4.87% | 5.17倍 | 0.68倍 |
|
産業・民生用ワイヤハーネスと省エネ・再エネソリューションのグローバル総合配線メーカー |
| ＣＫサンエツ | 394,500円 | -3.1% | -23.7% | 1.77% | 8.03倍 | 0.73倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 133,400円 | -8.1% | -38.3% | 2.70% | 13.88倍 | 0.51倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 61,000円 | +12.1% | +999.9% | 2.46% | - | 0.25倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| 東邦鉛 | 101,900円 | -10.8% | - | 0.00% | - | 0.57倍 |
|
亜鉛・鉛の製錬大手。豪州鉱山買収で自社権益比率を拡大。環境・リサイクル、電子材料を併営 |
市場注目の銘柄
チャート関連のコラム
