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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 855 | 866 | 834 | 849 | +39 | +4.8% | 34,200 |
| 2025/04/09 | 834 | 836 | 785 | 810 | -27 | -3.2% | 47,800 |
| 2025/04/08 | 831 | 844 | 831 | 837 | +33 | +4.1% | 33,700 |
| 2025/04/07 | 799 | 833 | 799 | 804 | -89 | -10% | 41,400 |
| 2025/04/04 | 944 | 944 | 850 | 893 | -56 | -5.9% | 58,500 |
| 2025/04/03 | 971 | 978 | 944 | 949 | -32 | -3.3% | 40,700 |
| 2025/04/02 | 992 | 992 | 981 | 981 | -8 | -0.8% | 13,300 |
| 2025/04/01 | 986 | 992 | 986 | 989 | +5 | +0.5% | 5,900 |
| 2025/03/31 | 997 | 997 | 980 | 984 | -8 | -0.8% | 22,300 |
| 2025/03/28 | 995 | 998 | 989 | 992 | -5 | -0.5% | 15,100 |
| 2025/03/27 | 998 | 1,000 | 996 | 997 | -1 | -0.1% | 16,500 |
| 2025/03/26 | 1,000 | 1,001 | 991 | 998 | -1 | -0.1% | 22,400 |
| 2025/03/25 | 1,000 | 1,000 | 997 | 999 | +4 | +0.4% | 18,400 |
| 2025/03/24 | 1,004 | 1,004 | 995 | 995 | -6 | -0.6% | 13,000 |
| 2025/03/21 | 997 | 1,003 | 997 | 1,001 | +4 | +0.4% | 17,600 |
| 2025/03/19 | 1,000 | 1,001 | 997 | 997 | -2 | -0.2% | 11,400 |
| 2025/03/18 | 993 | 1,005 | 993 | 999 | +9 | +0.9% | 31,100 |
| 2025/03/17 | 995 | 995 | 990 | 990 | +3 | +0.3% | 12,400 |
| 2025/03/14 | 988 | 990 | 987 | 987 | -1 | -0.1% | 17,200 |
| 2025/03/13 | 994 | 994 | 987 | 988 | +1 | +0.1% | 14,400 |
| 2025/03/12 | 988 | 993 | 987 | 987 | ±0 | ±0% | 15,300 |
| 2025/03/11 | 985 | 991 | 985 | 987 | +2 | +0.2% | 26,800 |
| 2025/03/10 | 995 | 996 | 982 | 985 | -9 | -0.9% | 50,200 |
| 2025/03/07 | 995 | 999 | 994 | 994 | -4 | -0.4% | 19,000 |
| 2025/03/06 | 1,000 | 1,001 | 998 | 998 | +2 | +0.2% | 6,200 |
| 2025/03/05 | 999 | 1,002 | 996 | 996 | -3 | -0.3% | 12,200 |
| 2025/03/04 | 999 | 1,001 | 998 | 999 | -2 | -0.2% | 7,000 |
| 2025/03/03 | 999 | 1,007 | 999 | 1,001 | +3 | +0.3% | 16,000 |
| 2025/02/28 | 999 | 1,002 | 995 | 998 | -4 | -0.4% | 13,700 |
| 2025/02/27 | 998 | 1,006 | 998 | 1,002 | +4 | +0.4% | 11,500 |
| 2025/02/26 | 1,005 | 1,005 | 993 | 998 | -7 | -0.7% | 25,900 |
| 2025/02/25 | 1,009 | 1,010 | 1,005 | 1,005 | -4 | -0.4% | 13,100 |
| 2025/02/21 | 1,028 | 1,028 | 1,004 | 1,009 | -16 | -1.6% | 22,400 |
| 2025/02/20 | 1,013 | 1,029 | 1,008 | 1,025 | +12 | +1.2% | 86,600 |
| 2025/02/19 | 1,011 | 1,018 | 1,011 | 1,013 | -3 | -0.3% | 13,700 |
| 2025/02/18 | 1,010 | 1,016 | 1,008 | 1,016 | ±0 | ±0% | 16,300 |
| 2025/02/17 | 1,019 | 1,023 | 1,010 | 1,016 | +3 | +0.3% | 30,600 |
| 2025/02/14 | 1,022 | 1,025 | 1,013 | 1,013 | -17 | -1.7% | 41,200 |
| 2025/02/13 | 1,029 | 1,038 | 1,022 | 1,030 | -5 | -0.5% | 41,900 |
| 2025/02/12 | 1,035 | 1,065 | 1,018 | 1,035 | -120 | -10.4% | 215,300 |
| 2025/02/10 | 1,160 | 1,165 | 1,152 | 1,155 | -8 | -0.7% | 54,500 |
| 2025/02/07 | 1,161 | 1,170 | 1,156 | 1,163 | +2 | +0.2% | 28,900 |
| 2025/02/06 | 1,158 | 1,175 | 1,154 | 1,161 | -13 | -1.1% | 94,700 |
| 2025/02/05 | 1,143 | 1,174 | 1,140 | 1,174 | +31 | +2.7% | 293,000 |
| 2025/02/04 | 1,143 | 1,143 | 1,143 | 1,143 | +150 | +15.1% | 55,600 |
| 2025/02/03 | 1,001 | 1,001 | 990 | 993 | -7 | -0.7% | 28,500 |
| 2025/01/31 | 1,003 | 1,005 | 1,000 | 1,000 | -3 | -0.3% | 13,600 |
| 2025/01/30 | 1,008 | 1,008 | 1,001 | 1,003 | ±0 | ±0% | 12,900 |
| 2025/01/29 | 1,012 | 1,012 | 1,003 | 1,003 | -2 | -0.2% | 14,900 |
| 2025/01/28 | 1,016 | 1,019 | 1,005 | 1,005 | -7 | -0.7% | 16,100 |
1～
50
件表示中 / 6931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 | 84,900円 | +2.7% | +3.1% | 4.83% | 6.27倍 | 0.40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 |
| Ｓ・サイエンス | 9,400円 | -15.0% | - | 0.00% | - | 4.41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 |
| 日精鉱 | 482,000円 | +61.7% | +384.4% | 3.32% | 5.02倍 | 1.15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 | 145,300円 | +4.3% | +2.3% | 3.92% | 9.43倍 | 0.55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 | 52,400円 | -2.9% | - | 0.00% | - | 1.06倍 |
|
鉛製錬大手で亜鉛は撤退。投資してきた豪州鉱山も撤退。環境・リサイクル事業で経営再建へ |
市場注目の銘柄
チャート関連のコラム
