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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 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 |
| 2024/09/18 | 1,124 | 1,131 | 1,114 | 1,114 | +1 | +0.1% | 7,700 |
| 2024/09/17 | 1,135 | 1,140 | 1,111 | 1,113 | -13 | -1.2% | 20,100 |
| 2024/09/13 | 1,131 | 1,140 | 1,124 | 1,126 | -4 | -0.4% | 12,600 |
| 2024/09/12 | 1,139 | 1,150 | 1,130 | 1,130 | +27 | +2.4% | 12,000 |
| 2024/09/11 | 1,127 | 1,128 | 1,096 | 1,103 | -24 | -2.1% | 35,700 |
| 2024/09/10 | 1,124 | 1,135 | 1,118 | 1,127 | +3 | +0.3% | 12,700 |
| 2024/09/09 | 1,103 | 1,125 | 1,102 | 1,124 | -12 | -1.1% | 16,300 |
| 2024/09/06 | 1,150 | 1,159 | 1,130 | 1,136 | -14 | -1.2% | 20,500 |
| 2024/09/05 | 1,141 | 1,177 | 1,136 | 1,150 | -14 | -1.2% | 20,600 |
| 2024/09/04 | 1,172 | 1,192 | 1,154 | 1,164 | -29 | -2.4% | 69,000 |
| 2024/09/03 | 1,193 | 1,196 | 1,185 | 1,193 | +12 | +1% | 11,600 |
| 2024/09/02 | 1,199 | 1,208 | 1,181 | 1,181 | -11 | -0.9% | 14,000 |
| 2024/08/30 | 1,173 | 1,199 | 1,173 | 1,192 | -2 | -0.2% | 58,900 |
| 2024/08/29 | 1,178 | 1,194 | 1,177 | 1,194 | +17 | +1.4% | 16,500 |
| 2024/08/28 | 1,197 | 1,197 | 1,158 | 1,177 | -21 | -1.8% | 55,500 |
| 2024/08/27 | 1,206 | 1,212 | 1,196 | 1,198 | -2 | -0.2% | 20,600 |
| 2024/08/26 | 1,234 | 1,234 | 1,194 | 1,200 | -28 | -2.3% | 50,300 |
| 2024/08/23 | 1,213 | 1,229 | 1,208 | 1,228 | +15 | +1.2% | 42,000 |
| 2024/08/22 | 1,179 | 1,252 | 1,168 | 1,213 | +40 | +3.4% | 298,200 |
| 2024/08/21 | 1,139 | 1,173 | 1,122 | 1,173 | +30 | +2.6% | 60,000 |
| 2024/08/20 | 1,121 | 1,143 | 1,121 | 1,143 | +32 | +2.9% | 18,200 |
| 2024/08/19 | 1,118 | 1,133 | 1,110 | 1,111 | -3 | -0.3% | 25,700 |
| 2024/08/16 | 1,112 | 1,118 | 1,092 | 1,114 | +32 | +3% | 28,200 |
| 2024/08/15 | 1,080 | 1,087 | 1,073 | 1,082 | +5 | +0.5% | 17,500 |
151～
200
件表示中 / 6972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 | 99,300円 | +2.7% | +3.1% | 4.13% | 7.33倍 | 0.46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 | 4,900円 | - | - | - | - | 1.72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 | 501,000円 | +38.6% | -6.8% | 4.79% | 5.45倍 | 1.03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 | 158,900円 | +4.3% | +2.3% | 3.59% | 10.36倍 | 0.60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 | 74,200円 | -8.4% | +11.1% | 0.00% | 7.30倍 | 1.42倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
