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 |
|---|---|---|---|---|---|---|---|
| 2006/07/20 | 919 | 940 | 919 | 930 | +11 | +1.2% | 16,000 |
| 2006/07/19 | 950 | 950 | 905 | 919 | -31 | -3.3% | 11,000 |
| 2006/07/18 | 1,010 | 1,010 | 950 | 950 | -60 | -5.9% | 8,000 |
| 2006/07/14 | 1,034 | 1,034 | 1,010 | 1,010 | -24 | -2.3% | 2,000 |
| 2006/07/13 | 1,030 | 1,035 | 1,030 | 1,034 | +4 | +0.4% | 5,000 |
| 2006/07/12 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 8,000 |
| 2006/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2006/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2006/07/07 | 1,030 | 1,031 | 1,020 | 1,020 | -10 | -1% | 9,000 |
| 2006/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 2006/07/05 | 1,035 | 1,035 | 1,030 | 1,030 | -20 | -1.9% | 10,000 |
| 2006/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 7,000 |
| 2006/07/03 | 1,046 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 10,000 |
| 2006/06/30 | 1,055 | 1,056 | 1,045 | 1,045 | -5 | -0.5% | 17,000 |
| 2006/06/29 | 1,034 | 1,050 | 1,030 | 1,050 | -4 | -0.4% | 24,000 |
| 2006/06/28 | 1,055 | 1,055 | 1,050 | 1,054 | -38 | -3.5% | 9,000 |
| 2006/06/27 | 1,092 | 1,092 | 1,092 | 1,092 | - | - | 3,000 |
| 2006/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/23 | 1,092 | 1,092 | 1,092 | 1,092 | -20 | -1.8% | 2,000 |
| 2006/06/22 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 1,000 |
| 2006/06/21 | 1,150 | 1,150 | 1,110 | 1,112 | -38 | -3.3% | 5,000 |
| 2006/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2006/06/19 | 1,128 | 1,150 | 1,128 | 1,150 | +51 | +4.6% | 12,000 |
| 2006/06/16 | 1,087 | 1,100 | 1,087 | 1,099 | +9 | +0.8% | 14,000 |
| 2006/06/15 | 1,050 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 5,000 |
| 2006/06/14 | 1,000 | 1,050 | 1,000 | 1,050 | +20 | +1.9% | 13,000 |
| 2006/06/13 | 1,060 | 1,060 | 1,030 | 1,030 | -90 | -8% | 7,000 |
| 2006/06/12 | 1,120 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 8,000 |
| 2006/06/09 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 4,000 |
| 2006/06/08 | 1,100 | 1,100 | 1,090 | 1,090 | -11 | -1% | 12,000 |
| 2006/06/07 | 1,180 | 1,200 | 1,101 | 1,101 | -99 | -8.3% | 8,000 |
| 2006/06/06 | 1,240 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 2,000 |
| 2006/06/05 | 1,240 | 1,240 | 1,240 | 1,240 | -20 | -1.6% | 1,000 |
| 2006/06/02 | 1,270 | 1,270 | 1,260 | 1,260 | -10 | -0.8% | 2,000 |
| 2006/06/01 | 1,290 | 1,290 | 1,270 | 1,270 | ±0 | ±0% | 3,000 |
| 2006/05/31 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 2006/05/30 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 3,000 |
| 2006/05/29 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 9,000 |
| 2006/05/26 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,000 |
| 2006/05/25 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 4,000 |
| 2006/05/24 | 1,329 | 1,329 | 1,320 | 1,320 | -24 | -1.8% | 2,000 |
| 2006/05/23 | 1,344 | 1,344 | 1,344 | 1,344 | -1 | -0.1% | 2,000 |
| 2006/05/22 | 1,300 | 1,345 | 1,300 | 1,345 | +45 | +3.5% | 6,000 |
| 2006/05/19 | 1,299 | 1,300 | 1,299 | 1,300 | +15 | +1.2% | 2,000 |
| 2006/05/18 | 1,300 | 1,300 | 1,285 | 1,285 | -35 | -2.7% | 2,000 |
| 2006/05/17 | 1,300 | 1,335 | 1,300 | 1,320 | +40 | +3.1% | 4,000 |
| 2006/05/16 | 1,370 | 1,370 | 1,280 | 1,280 | -90 | -6.6% | 18,000 |
| 2006/05/15 | 1,300 | 1,370 | 1,250 | 1,370 | +60 | +4.6% | 37,000 |
| 2006/05/12 | 1,340 | 1,340 | 1,300 | 1,310 | -10 | -0.8% | 14,000 |
| 2006/05/11 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 8,000 |
4601～
4650
件表示中 / 6949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 | 102,000円 | +2.7% | +3.1% | 4.02% | 7.53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 |
| 中外鉱 | 7,100円 | +33.6% | +294.4% | 1.41% | 17.49倍 | 2.58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 |
| アーレスティ | 66,400円 | +3.0% | +12.7% | 4.22% | - | 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 | 494,500円 | +61.7% | +384.4% | 4.04% | 5.15倍 | 1.19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 |
| Ｓ・サイエンス | 7,500円 | -15.0% | - | 0.00% | - | 3.52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
