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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,005 | 1,011 | 1,002 | 1,009 | +14 | +1.4% | 7,200 |
| 2006/11/29 | 1,009 | 1,010 | 988 | 995 | +5 | +0.5% | 14,500 |
| 2006/11/28 | 979 | 999 | 979 | 990 | +7 | +0.7% | 9,800 |
| 2006/11/27 | 960 | 984 | 960 | 983 | +13 | +1.3% | 8,900 |
| 2006/11/24 | 976 | 995 | 970 | 970 | -6 | -0.6% | 9,900 |
| 2006/11/22 | 925 | 988 | 925 | 976 | +51 | +5.5% | 33,100 |
| 2006/11/21 | 1,019 | 1,019 | 902 | 925 | -122 | -11.7% | 96,600 |
| 2006/11/20 | 1,049 | 1,058 | 1,040 | 1,047 | -2 | -0.2% | 26,700 |
| 2006/11/17 | 1,065 | 1,069 | 1,046 | 1,049 | -31 | -2.9% | 7,700 |
| 2006/11/16 | 1,062 | 1,098 | 1,062 | 1,080 | -20 | -1.8% | 15,200 |
| 2006/11/15 | 1,150 | 1,150 | 1,060 | 1,100 | -60 | -5.2% | 37,900 |
| 2006/11/14 | 1,150 | 1,188 | 1,150 | 1,160 | +5 | +0.4% | 21,100 |
| 2006/11/13 | 1,151 | 1,199 | 1,151 | 1,155 | +22 | +1.9% | 7,300 |
| 2006/11/10 | 1,177 | 1,189 | 1,127 | 1,133 | -14 | -1.2% | 1,600 |
| 2006/11/09 | 1,079 | 1,155 | 1,079 | 1,147 | +56 | +5.1% | 7,100 |
| 2006/11/08 | 1,099 | 1,099 | 1,091 | 1,091 | -19 | -1.7% | 800 |
| 2006/11/07 | 1,100 | 1,114 | 1,066 | 1,110 | +30 | +2.8% | 5,100 |
| 2006/11/06 | 1,080 | 1,080 | 1,074 | 1,080 | -5 | -0.5% | 2,700 |
| 2006/11/02 | 1,080 | 1,085 | 1,077 | 1,085 | -35 | -3.1% | 2,600 |
| 2006/11/01 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2006/10/31 | 1,122 | 1,122 | 1,120 | 1,120 | +3 | +0.3% | 1,100 |
| 2006/10/30 | 1,117 | 1,120 | 1,117 | 1,117 | -40 | -3.5% | 3,300 |
| 2006/10/27 | 1,184 | 1,184 | 1,150 | 1,157 | -27 | -2.3% | 3,800 |
| 2006/10/26 | 1,184 | 1,184 | 1,184 | 1,184 | ±0 | ±0% | 2,100 |
| 2006/10/25 | 1,185 | 1,186 | 1,183 | 1,184 | +1 | +0.1% | 4,000 |
| 2006/10/24 | 1,235 | 1,235 | 1,181 | 1,183 | -16 | -1.3% | 4,000 |
| 2006/10/23 | 1,190 | 1,240 | 1,190 | 1,199 | +11 | +0.9% | 7,200 |
| 2006/10/20 | 1,181 | 1,188 | 1,180 | 1,188 | +8 | +0.7% | 3,700 |
| 2006/10/19 | 1,199 | 1,199 | 1,159 | 1,180 | +1 | +0.1% | 3,100 |
| 2006/10/18 | 1,171 | 1,179 | 1,171 | 1,179 | +9 | +0.8% | 1,700 |
| 2006/10/17 | 1,192 | 1,192 | 1,170 | 1,170 | -29 | -2.4% | 4,400 |
| 2006/10/16 | 1,197 | 1,200 | 1,197 | 1,199 | +3 | +0.3% | 2,400 |
| 2006/10/13 | 1,200 | 1,200 | 1,195 | 1,196 | +11 | +0.9% | 2,900 |
| 2006/10/12 | 1,202 | 1,203 | 1,185 | 1,185 | -65 | -5.2% | 11,000 |
| 2006/10/11 | 1,279 | 1,279 | 1,200 | 1,250 | -20 | -1.6% | 11,400 |
| 2006/10/10 | 1,260 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 3,500 |
| 2006/10/06 | 1,265 | 1,289 | 1,265 | 1,280 | -9 | -0.7% | 6,500 |
| 2006/10/05 | 1,280 | 1,298 | 1,280 | 1,289 | +10 | +0.8% | 8,000 |
| 2006/10/04 | 1,280 | 1,289 | 1,266 | 1,279 | -1 | -0.1% | 5,600 |
| 2006/10/03 | 1,280 | 1,280 | 1,270 | 1,280 | -1 | -0.1% | 1,600 |
| 2006/10/02 | 1,261 | 1,295 | 1,222 | 1,281 | +21 | +1.7% | 8,900 |
| 2006/09/29 | 1,260 | 1,270 | 1,260 | 1,260 | +1 | +0.1% | 4,800 |
| 2006/09/28 | 1,260 | 1,268 | 1,250 | 1,259 | -7 | -0.6% | 2,200 |
| 2006/09/27 | 1,220 | 1,267 | 1,220 | 1,266 | +18 | +1.4% | 4,900 |
| 2006/09/26 | 1,268 | 1,268 | 1,215 | 1,248 | ±0 | ±0% | 5,800 |
| 2006/09/25 | 1,281 | 1,281 | 1,248 | 1,248 | +7 | +0.6% | 3,200 |
| 2006/09/22 | 1,289 | 1,289 | 1,212 | 1,241 | -33 | -2.6% | 10,700 |
| 2006/09/21 | 1,240 | 1,280 | 1,240 | 1,274 | +34 | +2.7% | 4,100 |
| 2006/09/20 | 1,208 | 1,240 | 1,194 | 1,240 | +32 | +2.6% | 7,000 |
| 2006/09/19 | 1,214 | 1,214 | 1,200 | 1,208 | -6 | -0.5% | 2,700 |
4551～
4600
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 | 95,200円 | +2.7% | +3.1% | 4.31% | 7.03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 | 4,900円 | - | - | - | - | 1.73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 | 494,000円 | +38.6% | -6.8% | 4.86% | 5.37倍 | 1.01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 | 153,000円 | +4.3% | +2.3% | 3.73% | 9.97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 | 65,000円 | -8.4% | +11.1% | 0.00% | 6.40倍 | 1.25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
