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 |
---|---|---|---|---|---|---|---|
2018/09/03 | 1,362 | 1,362 | 1,336 | 1,348 | -21 | -1.5% | 2,600 |
2018/08/31 | 1,376 | 1,376 | 1,360 | 1,369 | +4 | +0.3% | 1,600 |
2018/08/30 | 1,360 | 1,392 | 1,360 | 1,365 | +21 | +1.6% | 5,400 |
2018/08/29 | 1,333 | 1,356 | 1,330 | 1,344 | +24 | +1.8% | 1,800 |
2018/08/28 | 1,379 | 1,379 | 1,320 | 1,320 | -47 | -3.4% | 3,300 |
2018/08/27 | 1,371 | 1,371 | 1,337 | 1,367 | -11 | -0.8% | 2,800 |
2018/08/24 | 1,364 | 1,390 | 1,364 | 1,378 | +14 | +1% | 900 |
2018/08/23 | 1,280 | 1,382 | 1,280 | 1,364 | +92 | +7.2% | 14,600 |
2018/08/22 | 1,300 | 1,300 | 1,250 | 1,272 | -29 | -2.2% | 6,000 |
2018/08/21 | 1,296 | 1,301 | 1,296 | 1,301 | -2 | -0.2% | 300 |
2018/08/20 | 1,338 | 1,344 | 1,300 | 1,303 | -35 | -2.6% | 4,000 |
2018/08/17 | 1,330 | 1,338 | 1,301 | 1,338 | +38 | +2.9% | 1,200 |
2018/08/16 | 1,356 | 1,356 | 1,300 | 1,300 | -86 | -6.2% | 2,900 |
2018/08/15 | 1,402 | 1,402 | 1,312 | 1,386 | -15 | -1.1% | 8,900 |
2018/08/14 | 1,475 | 1,475 | 1,400 | 1,401 | -54 | -3.7% | 5,700 |
2018/08/13 | 1,550 | 1,550 | 1,453 | 1,455 | -206 | -12.4% | 12,500 |
2018/08/10 | 1,611 | 1,673 | 1,611 | 1,661 | +10 | +0.6% | 3,900 |
2018/08/09 | 1,572 | 1,710 | 1,566 | 1,651 | +59 | +3.7% | 3,900 |
2018/08/08 | 1,643 | 1,643 | 1,581 | 1,592 | -11 | -0.7% | 2,000 |
2018/08/07 | 1,625 | 1,650 | 1,577 | 1,603 | -62 | -3.7% | 4,900 |
2018/08/06 | 1,726 | 1,726 | 1,610 | 1,665 | -24 | -1.4% | 6,000 |
2018/08/03 | 1,609 | 1,689 | 1,573 | 1,689 | +69 | +4.3% | 5,700 |
2018/08/02 | 1,668 | 1,668 | 1,620 | 1,620 | -48 | -2.9% | 1,900 |
2018/08/01 | 1,624 | 1,670 | 1,605 | 1,668 | +73 | +4.6% | 4,500 |
2018/07/31 | 1,530 | 1,620 | 1,530 | 1,595 | +65 | +4.2% | 5,000 |
2018/07/30 | 1,515 | 1,530 | 1,507 | 1,530 | +33 | +2.2% | 2,300 |
2018/07/27 | 1,508 | 1,512 | 1,493 | 1,497 | -11 | -0.7% | 1,800 |
2018/07/26 | 1,524 | 1,524 | 1,490 | 1,508 | +7 | +0.5% | 3,600 |
2018/07/25 | 1,495 | 1,507 | 1,495 | 1,501 | +1 | +0.1% | 1,500 |
2018/07/24 | 1,500 | 1,500 | 1,494 | 1,500 | +30 | +2% | 2,100 |
2018/07/23 | 1,479 | 1,479 | 1,470 | 1,470 | -10 | -0.7% | 1,500 |
2018/07/20 | 1,485 | 1,500 | 1,480 | 1,480 | -3 | -0.2% | 2,300 |
2018/07/19 | 1,494 | 1,494 | 1,478 | 1,483 | -11 | -0.7% | 1,600 |
2018/07/18 | 1,482 | 1,496 | 1,478 | 1,494 | +12 | +0.8% | 2,500 |
2018/07/17 | 1,475 | 1,502 | 1,467 | 1,482 | -12 | -0.8% | 4,900 |
2018/07/13 | 1,491 | 1,504 | 1,491 | 1,494 | +3 | +0.2% | 2,000 |
2018/07/12 | 1,491 | 1,491 | 1,473 | 1,491 | -8 | -0.5% | 1,600 |
2018/07/11 | 1,520 | 1,520 | 1,476 | 1,499 | -21 | -1.4% | 4,800 |
2018/07/10 | 1,504 | 1,548 | 1,504 | 1,520 | +38 | +2.6% | 2,800 |
2018/07/09 | 1,466 | 1,493 | 1,466 | 1,482 | +24 | +1.6% | 2,200 |
2018/07/06 | 1,493 | 1,493 | 1,455 | 1,458 | +18 | +1.3% | 3,900 |
2018/07/05 | 1,487 | 1,494 | 1,439 | 1,440 | -59 | -3.9% | 4,800 |
2018/07/04 | 1,496 | 1,511 | 1,488 | 1,499 | -10 | -0.7% | 5,400 |
2018/07/03 | 1,539 | 1,539 | 1,471 | 1,509 | +9 | +0.6% | 5,500 |
2018/07/02 | 1,586 | 1,587 | 1,484 | 1,500 | -79 | -5% | 8,300 |
2018/06/29 | 1,630 | 1,630 | 1,573 | 1,579 | -51 | -3.1% | 4,300 |
2018/06/28 | 1,732 | 1,732 | 1,603 | 1,630 | -111 | -6.4% | 6,900 |
2018/06/27 | 1,775 | 1,775 | 1,741 | 1,741 | -15 | -0.9% | 2,800 |
2018/06/26 | 1,756 | 1,770 | 1,756 | 1,756 | -31 | -1.7% | 2,700 |
2018/06/25 | 1,791 | 1,809 | 1,778 | 1,787 | -8 | -0.4% | 5,000 |
1701~
1750
件表示中 / 3769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 | - | +1.7% | - | - | - | - |
|
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 |
アルメタックス | 28,500円 | +10.9% | - | 2.81% | 22.13倍 | 0.33倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
三ツ知 | 62,500円 | +0.9% | +74.1% | 3.20% | 16.01倍 | 0.30倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
テクニスコ | 28,400円 | +24.9% | - | 0.00% | 86.85倍 | 1.60倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
ロブテックス | 121,900円 | +1.8% | -0.9% | 2.46% | 17.51倍 | 0.47倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。1888年創業 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム