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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,222 | 1,224 | 1,206 | 1,209 | -6 | -0.5% | 35,900 |
| 2024/07/04 | 1,213 | 1,223 | 1,213 | 1,215 | +3 | +0.2% | 19,000 |
| 2024/07/03 | 1,228 | 1,228 | 1,211 | 1,212 | -9 | -0.7% | 28,300 |
| 2024/07/02 | 1,218 | 1,228 | 1,217 | 1,221 | +3 | +0.2% | 34,200 |
| 2024/07/01 | 1,217 | 1,224 | 1,208 | 1,218 | +10 | +0.8% | 41,000 |
| 2024/06/28 | 1,229 | 1,238 | 1,208 | 1,208 | -17 | -1.4% | 92,100 |
| 2024/06/27 | 1,220 | 1,234 | 1,217 | 1,225 | -28 | -2.2% | 120,200 |
| 2024/06/26 | 1,285 | 1,285 | 1,253 | 1,253 | -35 | -2.7% | 315,800 |
| 2024/06/25 | 1,295 | 1,296 | 1,284 | 1,288 | ±0 | ±0% | 55,800 |
| 2024/06/24 | 1,285 | 1,293 | 1,279 | 1,288 | +6 | +0.5% | 42,200 |
| 2024/06/21 | 1,283 | 1,286 | 1,272 | 1,282 | +8 | +0.6% | 29,000 |
| 2024/06/20 | 1,259 | 1,287 | 1,259 | 1,274 | +15 | +1.2% | 51,900 |
| 2024/06/19 | 1,259 | 1,274 | 1,256 | 1,259 | +5 | +0.4% | 34,400 |
| 2024/06/18 | 1,260 | 1,264 | 1,252 | 1,254 | -6 | -0.5% | 45,700 |
| 2024/06/17 | 1,265 | 1,265 | 1,246 | 1,260 | -3 | -0.2% | 32,000 |
| 2024/06/14 | 1,253 | 1,266 | 1,252 | 1,263 | +11 | +0.9% | 20,200 |
| 2024/06/13 | 1,280 | 1,281 | 1,251 | 1,252 | -23 | -1.8% | 87,800 |
| 2024/06/12 | 1,280 | 1,310 | 1,270 | 1,275 | -11 | -0.9% | 89,800 |
| 2024/06/11 | 1,268 | 1,299 | 1,268 | 1,286 | +17 | +1.3% | 68,900 |
| 2024/06/10 | 1,268 | 1,273 | 1,267 | 1,269 | +2 | +0.2% | 36,300 |
| 2024/06/07 | 1,269 | 1,279 | 1,260 | 1,267 | -2 | -0.2% | 45,400 |
| 2024/06/06 | 1,285 | 1,286 | 1,266 | 1,269 | -11 | -0.9% | 47,100 |
| 2024/06/05 | 1,300 | 1,304 | 1,280 | 1,280 | -24 | -1.8% | 45,400 |
| 2024/06/04 | 1,308 | 1,315 | 1,301 | 1,304 | -10 | -0.8% | 45,900 |
| 2024/06/03 | 1,310 | 1,330 | 1,302 | 1,314 | +14 | +1.1% | 71,000 |
| 2024/05/31 | 1,275 | 1,312 | 1,273 | 1,300 | +15 | +1.2% | 76,800 |
| 2024/05/30 | 1,270 | 1,294 | 1,247 | 1,285 | -37 | -2.8% | 114,600 |
| 2024/05/29 | 1,330 | 1,340 | 1,310 | 1,322 | +12 | +0.9% | 89,600 |
| 2024/05/28 | 1,276 | 1,311 | 1,263 | 1,310 | +45 | +3.6% | 82,100 |
| 2024/05/27 | 1,260 | 1,267 | 1,251 | 1,265 | +17 | +1.4% | 41,300 |
| 2024/05/24 | 1,241 | 1,258 | 1,241 | 1,248 | -9 | -0.7% | 45,800 |
| 2024/05/23 | 1,248 | 1,257 | 1,236 | 1,257 | +9 | +0.7% | 28,900 |
| 2024/05/22 | 1,262 | 1,262 | 1,244 | 1,248 | -6 | -0.5% | 22,600 |
| 2024/05/21 | 1,260 | 1,266 | 1,246 | 1,254 | +1 | +0.1% | 36,300 |
| 2024/05/20 | 1,238 | 1,257 | 1,237 | 1,253 | +3 | +0.2% | 66,900 |
| 2024/05/17 | 1,252 | 1,263 | 1,243 | 1,250 | -5 | -0.4% | 55,700 |
| 2024/05/16 | 1,251 | 1,264 | 1,236 | 1,255 | +5 | +0.4% | 64,700 |
| 2024/05/15 | 1,260 | 1,276 | 1,250 | 1,250 | -12 | -1% | 47,700 |
| 2024/05/14 | 1,279 | 1,279 | 1,260 | 1,262 | -17 | -1.3% | 38,200 |
| 2024/05/13 | 1,268 | 1,292 | 1,254 | 1,279 | +11 | +0.9% | 84,600 |
| 2024/05/10 | 1,255 | 1,275 | 1,234 | 1,268 | -27 | -2.1% | 132,600 |
| 2024/05/09 | 1,290 | 1,302 | 1,266 | 1,295 | +5 | +0.4% | 49,300 |
| 2024/05/08 | 1,302 | 1,302 | 1,281 | 1,290 | -17 | -1.3% | 28,200 |
| 2024/05/07 | 1,288 | 1,308 | 1,288 | 1,307 | +32 | +2.5% | 46,400 |
| 2024/05/02 | 1,280 | 1,283 | 1,272 | 1,275 | -2 | -0.2% | 25,700 |
| 2024/05/01 | 1,283 | 1,285 | 1,270 | 1,277 | -11 | -0.9% | 8,500 |
| 2024/04/30 | 1,272 | 1,288 | 1,264 | 1,288 | +16 | +1.3% | 22,800 |
| 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 |
201～
250
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
