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 |
|---|---|---|---|---|---|---|---|
| 2018/07/11 | 430 | 431 | 424 | 424 | -4 | -0.9% | 9,400 |
| 2018/07/10 | 436 | 437 | 428 | 428 | +8 | +1.9% | 8,300 |
| 2018/07/09 | 420 | 423 | 420 | 420 | +1 | +0.2% | 4,100 |
| 2018/07/06 | 418 | 420 | 418 | 419 | +2 | +0.5% | 4,400 |
| 2018/07/05 | 425 | 425 | 417 | 417 | -7 | -1.7% | 6,300 |
| 2018/07/04 | 422 | 424 | 419 | 424 | +2 | +0.5% | 3,900 |
| 2018/07/03 | 425 | 429 | 414 | 422 | -7 | -1.6% | 20,400 |
| 2018/07/02 | 435 | 436 | 421 | 429 | -5 | -1.2% | 10,000 |
| 2018/06/29 | 439 | 439 | 430 | 434 | -7 | -1.6% | 7,000 |
| 2018/06/28 | 438 | 443 | 437 | 441 | +2 | +0.5% | 4,800 |
| 2018/06/27 | 439 | 442 | 437 | 439 | -3 | -0.7% | 2,400 |
| 2018/06/26 | 440 | 444 | 440 | 442 | +1 | +0.2% | 8,700 |
| 2018/06/25 | 444 | 448 | 441 | 441 | -3 | -0.7% | 9,000 |
| 2018/06/22 | 445 | 446 | 441 | 444 | -2 | -0.4% | 15,000 |
| 2018/06/21 | 448 | 449 | 446 | 446 | ±0 | ±0% | 2,300 |
| 2018/06/20 | 446 | 449 | 445 | 446 | ±0 | ±0% | 11,800 |
| 2018/06/19 | 449 | 454 | 445 | 446 | ±0 | ±0% | 4,400 |
| 2018/06/18 | 446 | 447 | 446 | 446 | -3 | -0.7% | 1,900 |
| 2018/06/15 | 446 | 453 | 446 | 449 | +3 | +0.7% | 11,000 |
| 2018/06/14 | 452 | 452 | 446 | 446 | -4 | -0.9% | 4,900 |
| 2018/06/13 | 446 | 450 | 446 | 450 | +3 | +0.7% | 2,800 |
| 2018/06/12 | 448 | 448 | 446 | 447 | ±0 | ±0% | 1,100 |
| 2018/06/11 | 448 | 450 | 446 | 447 | -1 | -0.2% | 5,400 |
| 2018/06/08 | 447 | 449 | 443 | 448 | +1 | +0.2% | 3,300 |
| 2018/06/07 | 445 | 449 | 445 | 447 | +2 | +0.4% | 2,000 |
| 2018/06/06 | 444 | 449 | 444 | 445 | ±0 | ±0% | 2,200 |
| 2018/06/05 | 453 | 453 | 441 | 445 | -2 | -0.4% | 8,700 |
| 2018/06/04 | 445 | 449 | 444 | 447 | +3 | +0.7% | 3,000 |
| 2018/06/01 | 440 | 445 | 440 | 444 | +1 | +0.2% | 3,400 |
| 2018/05/31 | 450 | 450 | 440 | 443 | -2 | -0.4% | 15,900 |
| 2018/05/30 | 447 | 450 | 444 | 445 | -5 | -1.1% | 9,500 |
| 2018/05/29 | 452 | 454 | 450 | 450 | -3 | -0.7% | 12,100 |
| 2018/05/28 | 458 | 458 | 453 | 453 | -5 | -1.1% | 3,000 |
| 2018/05/25 | 457 | 459 | 457 | 458 | +1 | +0.2% | 7,000 |
| 2018/05/24 | 455 | 457 | 453 | 457 | +1 | +0.2% | 3,300 |
| 2018/05/23 | 455 | 458 | 454 | 456 | +1 | +0.2% | 6,800 |
| 2018/05/22 | 455 | 460 | 455 | 455 | ±0 | ±0% | 10,100 |
| 2018/05/21 | 454 | 465 | 453 | 455 | +2 | +0.4% | 24,700 |
| 2018/05/18 | 455 | 455 | 453 | 453 | +1 | +0.2% | 5,000 |
| 2018/05/17 | 451 | 453 | 451 | 452 | +1 | +0.2% | 3,100 |
| 2018/05/16 | 452 | 452 | 451 | 451 | +2 | +0.4% | 2,500 |
| 2018/05/15 | 454 | 455 | 449 | 449 | -5 | -1.1% | 14,200 |
| 2018/05/14 | 454 | 456 | 453 | 454 | +1 | +0.2% | 3,800 |
| 2018/05/11 | 450 | 455 | 450 | 453 | ±0 | ±0% | 2,900 |
| 2018/05/10 | 447 | 455 | 447 | 453 | ±0 | ±0% | 21,900 |
| 2018/05/09 | 451 | 457 | 449 | 453 | -17 | -3.6% | 32,600 |
| 2018/05/08 | 462 | 470 | 462 | 470 | +6 | +1.3% | 22,000 |
| 2018/05/07 | 464 | 465 | 462 | 464 | ±0 | ±0% | 9,300 |
| 2018/05/02 | 465 | 465 | 462 | 464 | -1 | -0.2% | 2,200 |
| 2018/05/01 | 465 | 465 | 463 | 465 | +5 | +1.1% | 5,200 |
1701～
1750
件表示中 / 6986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 | 95,800円 | +2.7% | +3.1% | 4.28% | 7.08倍 | 0.45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 |
| 中外鉱 | 4,700円 | - | - | - | - | 1.69倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日精鉱 | 500,000円 | +38.6% | -6.8% | 4.80% | 5.43倍 | 1.04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 | 153,300円 | +4.3% | +2.3% | 3.72% | 9.98倍 | 0.59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 |
| 東邦鉛 | 68,100円 | -8.4% | +11.1% | 0.00% | 6.71倍 | 1.34倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
市場注目の銘柄
チャート関連のコラム
