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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,010 | 1,016 | 1,008 | 1,016 | ±0 | ±0% | 16,300 |
| 2025/02/17 | 1,019 | 1,023 | 1,010 | 1,016 | +3 | +0.3% | 30,600 |
| 2025/02/14 | 1,022 | 1,025 | 1,013 | 1,013 | -17 | -1.7% | 41,200 |
| 2025/02/13 | 1,029 | 1,038 | 1,022 | 1,030 | -5 | -0.5% | 41,900 |
| 2025/02/12 | 1,035 | 1,065 | 1,018 | 1,035 | -120 | -10.4% | 215,300 |
| 2025/02/10 | 1,160 | 1,165 | 1,152 | 1,155 | -8 | -0.7% | 54,500 |
| 2025/02/07 | 1,161 | 1,170 | 1,156 | 1,163 | +2 | +0.2% | 28,900 |
| 2025/02/06 | 1,158 | 1,175 | 1,154 | 1,161 | -13 | -1.1% | 94,700 |
| 2025/02/05 | 1,143 | 1,174 | 1,140 | 1,174 | +31 | +2.7% | 293,000 |
| 2025/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 55,600 |
| 2025/02/03 | 1,001 | 1,001 | 990 | 993 | -7 | -0.7% | 28,500 |
| 2025/01/31 | 1,003 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 13,600 |
| 2025/01/30 | 1,008 | 1,008 | 1,001 | 1,003 | ±0 | ±0% | 12,900 |
| 2025/01/29 | 1,012 | 1,012 | 1,003 | 1,003 | -2 | -0.2% | 14,900 |
| 2025/01/28 | 1,016 | 1,019 | 1,005 | 1,005 | -7 | -0.7% | 16,100 |
| 2025/01/27 | 1,010 | 1,022 | 1,009 | 1,012 | +3 | +0.3% | 39,000 |
| 2025/01/24 | 1,000 | 1,010 | 999 | 1,009 | +11 | +1.1% | 14,600 |
| 2025/01/23 | 1,002 | 1,002 | 993 | 998 | -5 | -0.5% | 7,300 |
| 2025/01/22 | 1,000 | 1,003 | 996 | 1,003 | +3 | +0.3% | 13,500 |
| 2025/01/21 | 995 | 1,000 | 995 | 1,000 | +6 | +0.6% | 13,300 |
| 2025/01/20 | 996 | 996 | 990 | 994 | +4 | +0.4% | 10,100 |
| 2025/01/17 | 986 | 995 | 983 | 990 | -1 | -0.1% | 10,300 |
| 2025/01/16 | 1,000 | 1,001 | 990 | 991 | -9 | -0.9% | 12,700 |
| 2025/01/15 | 996 | 1,001 | 990 | 1,000 | +5 | +0.5% | 15,500 |
| 2025/01/14 | 996 | 1,000 | 986 | 995 | ±0 | ±0% | 24,300 |
| 2025/01/10 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 15,800 |
| 2025/01/09 | 1,009 | 1,009 | 995 | 1,000 | -9 | -0.9% | 31,000 |
| 2025/01/08 | 1,003 | 1,010 | 998 | 1,009 | +10 | +1% | 37,500 |
| 2025/01/07 | 1,008 | 1,008 | 997 | 999 | -5 | -0.5% | 33,300 |
| 2025/01/06 | 1,020 | 1,020 | 1,004 | 1,004 | -14 | -1.4% | 27,600 |
| 2024/12/30 | 1,008 | 1,023 | 1,005 | 1,018 | +18 | +1.8% | 49,500 |
| 2024/12/27 | 992 | 1,004 | 981 | 1,000 | -9 | -0.9% | 72,100 |
| 2024/12/26 | 999 | 1,011 | 999 | 1,009 | +11 | +1.1% | 77,800 |
| 2024/12/25 | 988 | 999 | 988 | 998 | +17 | +1.7% | 64,100 |
| 2024/12/24 | 980 | 986 | 969 | 981 | ±0 | ±0% | 102,800 |
| 2024/12/23 | 994 | 995 | 980 | 981 | -13 | -1.3% | 94,400 |
| 2024/12/20 | 995 | 1,000 | 992 | 994 | +3 | +0.3% | 46,300 |
| 2024/12/19 | 997 | 998 | 989 | 991 | -10 | -1% | 62,000 |
| 2024/12/18 | 1,005 | 1,007 | 1,000 | 1,001 | -1 | -0.1% | 31,400 |
| 2024/12/17 | 1,016 | 1,016 | 999 | 1,002 | -10 | -1% | 69,200 |
| 2024/12/16 | 1,012 | 1,020 | 1,007 | 1,012 | -9 | -0.9% | 37,400 |
| 2024/12/13 | 1,027 | 1,028 | 1,020 | 1,021 | -5 | -0.5% | 37,400 |
| 2024/12/12 | 1,029 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 30,900 |
| 2024/12/11 | 1,041 | 1,041 | 1,021 | 1,028 | -11 | -1.1% | 39,000 |
| 2024/12/10 | 1,043 | 1,048 | 1,035 | 1,039 | +8 | +0.8% | 37,200 |
| 2024/12/09 | 1,008 | 1,033 | 1,007 | 1,031 | +26 | +2.6% | 61,700 |
| 2024/12/06 | 1,004 | 1,009 | 1,002 | 1,005 | +3 | +0.3% | 22,800 |
| 2024/12/05 | 1,020 | 1,022 | 1,002 | 1,002 | -13 | -1.3% | 53,300 |
| 2024/12/04 | 1,021 | 1,024 | 1,008 | 1,015 | -5 | -0.5% | 54,700 |
| 2024/12/03 | 1,026 | 1,026 | 1,019 | 1,020 | -3 | -0.3% | 21,100 |
51～
100
件表示中 / 6946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 | 101,000円 | +2.7% | +3.1% | 4.06% | 7.46倍 | 0.47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 |
| アーレスティ | 65,300円 | +3.0% | +12.7% | 4.29% | - | 0.31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 |
| 日精鉱 | 509,000円 | +61.7% | +384.4% | 3.93% | 5.30倍 | 1.22倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
| カナレ電気 | 150,200円 | +4.3% | +2.3% | 3.79% | 9.79倍 | 0.57倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| Ｓ・サイエンス | 7,400円 | -15.0% | - | 0.00% | - | 3.47倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
市場注目の銘柄
チャート関連のコラム
