オーネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 2,298 | 2,298 | 2,298 | 2,298 | - | - | 100 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 2,497 | 2,497 | 2,398 | 2,398 | +139 | +6.2% | 400 |
| 2025/04/28 | 2,340 | 2,340 | 2,259 | 2,259 | -171 | -7% | 1,300 |
| 2025/04/25 | 2,430 | 2,430 | 2,430 | 2,430 | - | - | 100 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 2,500 | 2,500 | 2,465 | 2,466 | -84 | -3.3% | 300 |
| 2025/04/22 | 2,460 | 2,550 | 2,366 | 2,550 | +40 | +1.6% | 700 |
| 2025/04/21 | 2,600 | 2,912 | 2,510 | 2,510 | -90 | -3.5% | 7,100 |
| 2025/04/18 | 2,414 | 2,619 | 2,414 | 2,600 | +100 | +4% | 7,200 |
| 2025/04/17 | 2,100 | 2,501 | 2,100 | 2,500 | +400 | +19% | 75,000 |
| 2025/04/16 | 2,090 | 2,100 | 2,043 | 2,100 | +10 | +0.5% | 1,700 |
| 2025/04/15 | 2,089 | 2,100 | 2,089 | 2,090 | ±0 | ±0% | 1,100 |
| 2025/04/14 | 2,043 | 2,090 | 2,043 | 2,090 | +47 | +2.3% | 1,000 |
| 2025/04/11 | 1,999 | 2,043 | 1,999 | 2,043 | +43 | +2.2% | 800 |
| 2025/04/10 | 2,000 | 2,040 | 1,902 | 2,000 | - | - | 2,000 |
| 2025/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/08 | 1,900 | 1,999 | 1,900 | 1,998 | +98 | +5.2% | 2,700 |
| 2025/04/07 | 1,900 | 1,938 | 1,861 | 1,900 | -40 | -2.1% | 1,800 |
| 2025/04/04 | 1,940 | 1,940 | 1,940 | 1,940 | +40 | +2.1% | 500 |
| 2025/04/03 | 1,950 | 2,006 | 1,802 | 1,900 | -50 | -2.6% | 6,300 |
| 2025/04/02 | 1,920 | 1,980 | 1,712 | 1,950 | -60 | -3% | 14,900 |
| 2025/04/01 | 2,100 | 2,100 | 1,986 | 2,010 | -136 | -6.3% | 5,600 |
| 2025/03/31 | 1,738 | 2,146 | 1,697 | 2,146 | +400 | +22.9% | 24,100 |
| 2025/03/28 | 1,820 | 1,905 | 1,688 | 1,746 | -114 | -6.1% | 24,700 |
| 2025/03/27 | 1,840 | 1,870 | 1,840 | 1,860 | +60 | +3.3% | 400 |
| 2025/03/26 | 1,788 | 1,800 | 1,788 | 1,800 | +21 | +1.2% | 1,600 |
| 2025/03/25 | 1,788 | 1,788 | 1,770 | 1,779 | -9 | -0.5% | 2,200 |
| 2025/03/24 | 1,790 | 1,790 | 1,750 | 1,788 | +78 | +4.6% | 2,000 |
| 2025/03/21 | 1,718 | 1,735 | 1,710 | 1,710 | +5 | +0.3% | 2,000 |
| 2025/03/19 | 1,715 | 1,715 | 1,680 | 1,705 | ±0 | ±0% | 6,900 |
| 2025/03/18 | 1,700 | 1,718 | 1,695 | 1,705 | +3 | +0.2% | 15,900 |
| 2025/03/17 | 1,725 | 1,725 | 1,691 | 1,702 | -23 | -1.3% | 19,600 |
| 2025/03/14 | 1,738 | 1,738 | 1,692 | 1,725 | -13 | -0.7% | 23,000 |
| 2025/03/13 | 1,830 | 1,862 | 1,693 | 1,738 | -92 | -5% | 15,400 |
| 2025/03/12 | 1,800 | 1,840 | 1,799 | 1,830 | +31 | +1.7% | 1,000 |
| 2025/03/11 | 1,820 | 1,890 | 1,701 | 1,799 | -21 | -1.2% | 21,100 |
| 2025/03/10 | 1,750 | 1,830 | 1,750 | 1,820 | +70 | +4% | 2,100 |
| 2025/03/07 | 1,711 | 1,750 | 1,699 | 1,750 | +25 | +1.4% | 18,000 |
| 2025/03/06 | 1,710 | 1,740 | 1,700 | 1,725 | +29 | +1.7% | 37,300 |
| 2025/03/05 | 1,706 | 1,725 | 1,696 | 1,696 | -29 | -1.7% | 500 |
| 2025/03/04 | 1,725 | 1,725 | 1,669 | 1,725 | ±0 | ±0% | 1,100 |
| 2025/03/03 | 1,726 | 1,740 | 1,690 | 1,725 | -3 | -0.2% | 1,500 |
| 2025/02/28 | 1,750 | 1,750 | 1,681 | 1,728 | +18 | +1.1% | 2,700 |
| 2025/02/27 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2025/02/26 | 1,710 | 1,790 | 1,700 | 1,710 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 1,749 | 1,880 | 1,700 | 1,710 | -39 | -2.2% | 28,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,742 | 1,749 | -160 | -8.4% | 11,400 |
| 2025/02/20 | 1,798 | 1,930 | 1,700 | 1,909 | +111 | +6.2% | 66,200 |
| 2025/02/19 | 1,700 | 1,798 | 1,670 | 1,798 | +98 | +5.8% | 5,900 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「オーネックス」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 |
|---|---|---|---|---|---|---|---|---|
| オーネックス | 229,800円 | +10.8% | +661.0% | 0.87% | 13.08倍 | 0.73倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| 特殊電極 | - | +2.9% | +15.8% | - | - | - |
|
鉄鋼、自動車設備の耐摩耗、耐食など特殊工事が主。冷却・脱臭の環境装置も。光通信の持分会社 |
| モリテック | 17,600円 | +0.5% | -32.0% | 2.27% | 15.77倍 | 0.28倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
| Ｊ－ＭＡＸ | 31,000円 | -15.4% | - | 1.29% | - | 0.17倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| アドバネクス | 87,100円 | +1.7% | - | 2.30% | - | 0.46倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
市場注目の銘柄
チャート関連のコラム
