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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,150 | 1,160 | 1,123 | 1,130 | -20 | -1.7% | 9,100 |
| 2007/07/10 | 1,160 | 1,160 | 1,130 | 1,150 | -10 | -0.9% | 1,600 |
| 2007/07/09 | 1,100 | 1,180 | 1,099 | 1,160 | +61 | +5.6% | 42,600 |
| 2007/07/06 | 1,057 | 1,100 | 1,055 | 1,099 | +44 | +4.2% | 41,300 |
| 2007/07/05 | 1,060 | 1,068 | 1,029 | 1,055 | -20 | -1.9% | 6,900 |
| 2007/07/04 | 1,090 | 1,090 | 1,075 | 1,075 | -25 | -2.3% | 2,300 |
| 2007/07/03 | 1,100 | 1,100 | 1,065 | 1,100 | +45 | +4.3% | 24,900 |
| 2007/07/02 | 1,050 | 1,055 | 1,049 | 1,055 | +5 | +0.5% | 11,500 |
| 2007/06/29 | 1,090 | 1,090 | 1,041 | 1,050 | -40 | -3.7% | 7,700 |
| 2007/06/28 | 1,085 | 1,095 | 1,070 | 1,090 | +30 | +2.8% | 37,800 |
| 2007/06/27 | 1,045 | 1,070 | 1,045 | 1,060 | +20 | +1.9% | 48,300 |
| 2007/06/26 | 1,039 | 1,040 | 1,030 | 1,040 | -5 | -0.5% | 4,800 |
| 2007/06/25 | 1,050 | 1,050 | 1,038 | 1,045 | -10 | -0.9% | 12,700 |
| 2007/06/22 | 1,050 | 1,055 | 1,020 | 1,055 | +5 | +0.5% | 17,000 |
| 2007/06/21 | 1,039 | 1,050 | 1,013 | 1,050 | +9 | +0.9% | 9,500 |
| 2007/06/20 | 1,038 | 1,070 | 1,033 | 1,041 | +21 | +2.1% | 36,100 |
| 2007/06/19 | 1,010 | 1,029 | 1,000 | 1,020 | +30 | +3% | 30,800 |
| 2007/06/18 | 994 | 1,010 | 983 | 990 | +16 | +1.6% | 21,600 |
| 2007/06/15 | 970 | 979 | 968 | 974 | +17 | +1.8% | 4,900 |
| 2007/06/14 | 970 | 975 | 957 | 957 | +6 | +0.6% | 5,300 |
| 2007/06/13 | 964 | 975 | 950 | 951 | +2 | +0.2% | 8,700 |
| 2007/06/12 | 950 | 959 | 931 | 949 | -1 | -0.1% | 5,800 |
| 2007/06/11 | 945 | 950 | 920 | 950 | +28 | +3% | 31,400 |
| 2007/06/08 | 925 | 925 | 920 | 922 | -5 | -0.5% | 600 |
| 2007/06/07 | 930 | 940 | 923 | 927 | -3 | -0.3% | 7,900 |
| 2007/06/06 | 930 | 930 | 925 | 930 | ±0 | ±0% | 1,500 |
| 2007/06/05 | 930 | 930 | 914 | 930 | -12 | -1.3% | 3,600 |
| 2007/06/04 | 935 | 942 | 935 | 942 | ±0 | ±0% | 2,800 |
| 2007/06/01 | 935 | 942 | 935 | 942 | -8 | -0.8% | 1,300 |
| 2007/05/31 | 946 | 950 | 930 | 950 | +14 | +1.5% | 7,500 |
| 2007/05/30 | 980 | 980 | 935 | 936 | -44 | -4.5% | 6,100 |
| 2007/05/29 | 980 | 980 | 972 | 980 | ±0 | ±0% | 2,700 |
| 2007/05/28 | 979 | 980 | 972 | 980 | ±0 | ±0% | 5,400 |
| 2007/05/25 | 960 | 980 | 960 | 980 | +20 | +2.1% | 7,900 |
| 2007/05/24 | 923 | 960 | 920 | 960 | +38 | +4.1% | 36,000 |
| 2007/05/23 | 900 | 935 | 900 | 922 | +28 | +3.1% | 32,100 |
| 2007/05/22 | 928 | 928 | 879 | 894 | -36 | -3.9% | 8,400 |
| 2007/05/21 | 920 | 930 | 907 | 930 | ±0 | ±0% | 7,300 |
| 2007/05/18 | 937 | 937 | 910 | 930 | -6 | -0.6% | 5,400 |
| 2007/05/17 | 912 | 936 | 912 | 936 | +24 | +2.6% | 2,300 |
| 2007/05/16 | 928 | 938 | 877 | 912 | -26 | -2.8% | 7,500 |
| 2007/05/15 | 959 | 963 | 935 | 938 | -14 | -1.5% | 13,200 |
| 2007/05/14 | 960 | 960 | 951 | 952 | +2 | +0.2% | 1,400 |
| 2007/05/11 | 941 | 950 | 932 | 950 | +5 | +0.5% | 1,000 |
| 2007/05/10 | 960 | 961 | 945 | 945 | -15 | -1.6% | 3,700 |
| 2007/05/09 | 960 | 961 | 957 | 960 | ±0 | ±0% | 3,300 |
| 2007/05/08 | 974 | 977 | 960 | 960 | -14 | -1.4% | 4,900 |
| 2007/05/07 | 976 | 996 | 970 | 974 | +4 | +0.4% | 5,400 |
| 2007/05/02 | 973 | 978 | 963 | 970 | +16 | +1.7% | 3,700 |
| 2007/05/01 | 945 | 959 | 942 | 954 | +10 | +1.1% | 3,500 |
4401～
4450
件表示中 / 6990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 | 94,600円 | +2.7% | +3.1% | 4.33% | 6.99倍 | 0.44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 | 4,800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 | 498,500円 | +38.6% | -6.8% | 4.81% | 5.42倍 | 1.02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 | 153,100円 | +4.3% | +2.3% | 3.72% | 9.98倍 | 0.58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 | 66,000円 | -8.4% | +11.1% | 0.00% | 6.50倍 | 1.27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
