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 |
|---|---|---|---|---|---|---|---|
| 2006/05/10 | 1,360 | 1,360 | 1,320 | 1,320 | ±0 | ±0% | 13,000 |
| 2006/05/09 | 1,319 | 1,330 | 1,315 | 1,320 | +1 | +0.1% | 10,000 |
| 2006/05/08 | 1,310 | 1,319 | 1,300 | 1,319 | -1 | -0.1% | 6,000 |
| 2006/05/02 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 6,000 |
| 2006/05/01 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 6,000 |
| 2006/04/28 | 1,300 | 1,320 | 1,292 | 1,320 | ±0 | ±0% | 22,000 |
| 2006/04/27 | 1,299 | 1,340 | 1,291 | 1,320 | +30 | +2.3% | 20,000 |
| 2006/04/26 | 1,295 | 1,295 | 1,290 | 1,290 | +15 | +1.2% | 2,000 |
| 2006/04/25 | 1,262 | 1,275 | 1,262 | 1,275 | +18 | +1.4% | 4,000 |
| 2006/04/24 | 1,296 | 1,300 | 1,257 | 1,257 | -39 | -3% | 11,000 |
| 2006/04/21 | 1,290 | 1,300 | 1,273 | 1,296 | +28 | +2.2% | 28,000 |
| 2006/04/20 | 1,240 | 1,270 | 1,235 | 1,268 | +33 | +2.7% | 33,000 |
| 2006/04/19 | 1,245 | 1,245 | 1,230 | 1,235 | +46 | +3.9% | 8,000 |
| 2006/04/18 | 1,249 | 1,249 | 1,189 | 1,189 | -61 | -4.9% | 5,000 |
| 2006/04/17 | 1,159 | 1,250 | 1,159 | 1,250 | +91 | +7.9% | 34,000 |
| 2006/04/14 | 1,159 | 1,159 | 1,159 | 1,159 | -40 | -3.3% | 2,000 |
| 2006/04/13 | 1,200 | 1,201 | 1,181 | 1,199 | -1 | -0.1% | 9,000 |
| 2006/04/12 | 1,239 | 1,239 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2006/04/11 | 1,200 | 1,221 | 1,161 | 1,200 | ±0 | ±0% | 15,000 |
| 2006/04/10 | 1,165 | 1,200 | 1,165 | 1,200 | +40 | +3.4% | 14,000 |
| 2006/04/07 | 1,150 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 6,000 |
| 2006/04/06 | 1,139 | 1,150 | 1,139 | 1,150 | +12 | +1.1% | 2,000 |
| 2006/04/05 | 1,137 | 1,138 | 1,137 | 1,138 | +21 | +1.9% | 2,000 |
| 2006/04/04 | 1,140 | 1,140 | 1,117 | 1,117 | -43 | -3.7% | 5,000 |
| 2006/04/03 | 1,176 | 1,176 | 1,160 | 1,160 | -16 | -1.4% | 3,000 |
| 2006/03/31 | 1,180 | 1,180 | 1,160 | 1,176 | -4 | -0.3% | 9,000 |
| 2006/03/30 | 1,180 | 1,180 | 1,180 | 1,180 | +3 | +0.3% | 3,000 |
| 2006/03/29 | 1,177 | 1,177 | 1,177 | 1,177 | -4 | -0.3% | 1,000 |
| 2006/03/28 | 1,181 | 1,181 | 1,181 | 1,181 | +31 | +2.7% | 1,000 |
| 2006/03/27 | 1,130 | 1,170 | 1,130 | 1,150 | +49 | +4.5% | 4,000 |
| 2006/03/24 | 1,100 | 1,120 | 1,100 | 1,101 | -20 | -1.8% | 11,000 |
| 2006/03/23 | 1,121 | 1,121 | 1,120 | 1,121 | - | - | 3,000 |
| 2006/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/03/20 | 1,189 | 1,190 | 1,189 | 1,190 | -10 | -0.8% | 4,000 |
| 2006/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2006/03/16 | 1,199 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 8,000 |
| 2006/03/15 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 4,000 |
| 2006/03/14 | 1,203 | 1,210 | 1,201 | 1,210 | -25 | -2% | 6,000 |
| 2006/03/13 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 3,000 |
| 2006/03/10 | 1,190 | 1,250 | 1,180 | 1,250 | +30 | +2.5% | 11,000 |
| 2006/03/09 | 1,210 | 1,228 | 1,210 | 1,220 | -10 | -0.8% | 12,000 |
| 2006/03/08 | 1,237 | 1,237 | 1,210 | 1,230 | -17 | -1.4% | 13,000 |
| 2006/03/07 | 1,240 | 1,247 | 1,218 | 1,247 | -1 | -0.1% | 21,000 |
| 2006/03/06 | 1,230 | 1,290 | 1,220 | 1,248 | +10 | +0.8% | 97,000 |
| 2006/03/03 | 1,198 | 1,238 | 1,185 | 1,238 | +128 | +11.5% | 133,000 |
| 2006/03/02 | 1,040 | 1,127 | 1,040 | 1,110 | +90 | +8.8% | 60,000 |
| 2006/03/01 | 994 | 1,040 | 994 | 1,020 | +46 | +4.7% | 14,000 |
| 2006/02/28 | 984 | 984 | 964 | 974 | +20 | +2.1% | 33,000 |
| 2006/02/27 | 940 | 954 | 940 | 954 | +14 | +1.5% | 8,000 |
| 2006/02/24 | 935 | 959 | 933 | 940 | - | - | 17,000 |
4651～
4700
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 | 102,300円 | +2.7% | +3.1% | 4.01% | 7.55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 | 7,000円 | +33.6% | +294.4% | 1.43% | 17.24倍 | 2.54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 | 494,000円 | +61.7% | +384.4% | 4.05% | 5.14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
