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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,014 | 1,028 | 1,011 | 1,023 | +12 | +1.2% | 43,500 |
| 2024/11/29 | 1,010 | 1,015 | 1,007 | 1,011 | +1 | +0.1% | 41,100 |
| 2024/11/28 | 995 | 1,010 | 993 | 1,010 | +5 | +0.5% | 21,300 |
| 2024/11/27 | 1,010 | 1,010 | 995 | 1,005 | -5 | -0.5% | 46,700 |
| 2024/11/26 | 1,019 | 1,019 | 1,010 | 1,010 | -2 | -0.2% | 35,300 |
| 2024/11/25 | 1,025 | 1,029 | 1,010 | 1,012 | -17 | -1.7% | 53,500 |
| 2024/11/22 | 1,030 | 1,034 | 1,024 | 1,029 | +3 | +0.3% | 20,200 |
| 2024/11/21 | 1,021 | 1,031 | 1,020 | 1,026 | +6 | +0.6% | 16,300 |
| 2024/11/20 | 1,031 | 1,032 | 1,020 | 1,020 | -16 | -1.5% | 21,600 |
| 2024/11/19 | 1,029 | 1,040 | 1,016 | 1,036 | +14 | +1.4% | 33,600 |
| 2024/11/18 | 1,003 | 1,024 | 1,003 | 1,022 | +17 | +1.7% | 42,200 |
| 2024/11/15 | 995 | 1,007 | 988 | 1,005 | +12 | +1.2% | 45,500 |
| 2024/11/14 | 1,005 | 1,012 | 993 | 993 | -12 | -1.2% | 86,000 |
| 2024/11/13 | 1,010 | 1,011 | 1,005 | 1,005 | -3 | -0.3% | 45,900 |
| 2024/11/12 | 1,020 | 1,024 | 1,000 | 1,008 | -2 | -0.2% | 108,900 |
| 2024/11/11 | 1,028 | 1,034 | 1,006 | 1,010 | -198 | -16.4% | 232,900 |
| 2024/11/08 | 1,213 | 1,219 | 1,201 | 1,208 | ±0 | ±0% | 24,900 |
| 2024/11/07 | 1,195 | 1,209 | 1,192 | 1,208 | +21 | +1.8% | 38,000 |
| 2024/11/06 | 1,175 | 1,187 | 1,175 | 1,187 | +12 | +1% | 17,000 |
| 2024/11/05 | 1,191 | 1,194 | 1,175 | 1,175 | -12 | -1% | 15,200 |
| 2024/11/01 | 1,170 | 1,190 | 1,170 | 1,187 | ±0 | ±0% | 14,900 |
| 2024/10/31 | 1,175 | 1,194 | 1,172 | 1,187 | +13 | +1.1% | 46,200 |
| 2024/10/30 | 1,177 | 1,179 | 1,167 | 1,174 | +13 | +1.1% | 26,700 |
| 2024/10/29 | 1,135 | 1,175 | 1,135 | 1,161 | +26 | +2.3% | 20,600 |
| 2024/10/28 | 1,116 | 1,135 | 1,116 | 1,135 | +19 | +1.7% | 11,600 |
| 2024/10/25 | 1,142 | 1,142 | 1,112 | 1,116 | -26 | -2.3% | 33,400 |
| 2024/10/24 | 1,125 | 1,142 | 1,116 | 1,142 | +5 | +0.4% | 31,700 |
| 2024/10/23 | 1,135 | 1,143 | 1,126 | 1,137 | -4 | -0.4% | 15,900 |
| 2024/10/22 | 1,153 | 1,154 | 1,124 | 1,141 | -11 | -1% | 52,100 |
| 2024/10/21 | 1,159 | 1,163 | 1,152 | 1,152 | -7 | -0.6% | 10,100 |
| 2024/10/18 | 1,164 | 1,168 | 1,159 | 1,159 | -4 | -0.3% | 9,900 |
| 2024/10/17 | 1,172 | 1,176 | 1,161 | 1,163 | -2 | -0.2% | 8,900 |
| 2024/10/16 | 1,151 | 1,165 | 1,151 | 1,165 | +13 | +1.1% | 17,500 |
| 2024/10/15 | 1,153 | 1,157 | 1,152 | 1,152 | ±0 | ±0% | 10,100 |
| 2024/10/11 | 1,156 | 1,160 | 1,152 | 1,152 | -3 | -0.3% | 7,700 |
| 2024/10/10 | 1,171 | 1,171 | 1,151 | 1,155 | -10 | -0.9% | 23,300 |
| 2024/10/09 | 1,163 | 1,165 | 1,155 | 1,165 | +5 | +0.4% | 9,700 |
| 2024/10/08 | 1,170 | 1,174 | 1,160 | 1,160 | -21 | -1.8% | 31,800 |
| 2024/10/07 | 1,181 | 1,184 | 1,170 | 1,181 | +3 | +0.3% | 20,900 |
| 2024/10/04 | 1,169 | 1,179 | 1,163 | 1,178 | +8 | +0.7% | 11,300 |
| 2024/10/03 | 1,169 | 1,170 | 1,155 | 1,170 | +15 | +1.3% | 12,400 |
| 2024/10/02 | 1,154 | 1,167 | 1,149 | 1,155 | -1 | -0.1% | 19,400 |
| 2024/10/01 | 1,140 | 1,156 | 1,135 | 1,156 | +28 | +2.5% | 20,500 |
| 2024/09/30 | 1,110 | 1,140 | 1,110 | 1,128 | -27 | -2.3% | 28,100 |
| 2024/09/27 | 1,145 | 1,155 | 1,140 | 1,155 | +8 | +0.7% | 12,800 |
| 2024/09/26 | 1,150 | 1,158 | 1,134 | 1,147 | +10 | +0.9% | 38,900 |
| 2024/09/25 | 1,142 | 1,159 | 1,100 | 1,137 | -5 | -0.4% | 55,500 |
| 2024/09/24 | 1,164 | 1,164 | 1,128 | 1,142 | -10 | -0.9% | 50,400 |
| 2024/09/20 | 1,155 | 1,162 | 1,150 | 1,152 | +11 | +1% | 25,800 |
| 2024/09/19 | 1,126 | 1,144 | 1,126 | 1,141 | +27 | +2.4% | 14,700 |
101～
150
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
