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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 974 | 974 | 962 | 962 | -12 | -1.2% | 7,000 |
| 2025/07/17 | 968 | 978 | 962 | 974 | +6 | +0.6% | 7,900 |
| 2025/07/16 | 972 | 972 | 965 | 968 | -5 | -0.5% | 6,800 |
| 2025/07/15 | 963 | 973 | 962 | 973 | +8 | +0.8% | 7,800 |
| 2025/07/14 | 967 | 968 | 958 | 965 | -3 | -0.3% | 7,400 |
| 2025/07/11 | 956 | 969 | 956 | 968 | +12 | +1.3% | 7,600 |
| 2025/07/10 | 950 | 960 | 949 | 956 | +1 | +0.1% | 5,500 |
| 2025/07/09 | 950 | 957 | 948 | 955 | +7 | +0.7% | 7,400 |
| 2025/07/08 | 950 | 951 | 943 | 948 | -4 | -0.4% | 17,500 |
| 2025/07/07 | 953 | 958 | 951 | 952 | -2 | -0.2% | 9,200 |
| 2025/07/04 | 956 | 959 | 954 | 954 | -1 | -0.1% | 6,900 |
| 2025/07/03 | 959 | 959 | 954 | 955 | -3 | -0.3% | 9,700 |
| 2025/07/02 | 961 | 961 | 956 | 958 | +1 | +0.1% | 7,600 |
| 2025/07/01 | 961 | 961 | 955 | 957 | -1 | -0.1% | 3,700 |
| 2025/06/30 | 960 | 962 | 956 | 958 | +1 | +0.1% | 13,200 |
| 2025/06/27 | 966 | 971 | 957 | 957 | -29 | -2.9% | 28,400 |
| 2025/06/26 | 982 | 986 | 981 | 986 | +3 | +0.3% | 62,400 |
| 2025/06/25 | 985 | 986 | 981 | 983 | -2 | -0.2% | 13,900 |
| 2025/06/24 | 982 | 987 | 982 | 985 | +3 | +0.3% | 5,200 |
| 2025/06/23 | 990 | 990 | 982 | 982 | -8 | -0.8% | 17,100 |
| 2025/06/20 | 990 | 991 | 988 | 990 | +1 | +0.1% | 13,400 |
| 2025/06/19 | 990 | 991 | 989 | 989 | -1 | -0.1% | 5,800 |
| 2025/06/18 | 991 | 1,000 | 989 | 990 | -3 | -0.3% | 31,500 |
| 2025/06/17 | 993 | 993 | 989 | 993 | +4 | +0.4% | 3,900 |
| 2025/06/16 | 987 | 992 | 987 | 989 | +2 | +0.2% | 3,900 |
| 2025/06/13 | 992 | 993 | 985 | 987 | -6 | -0.6% | 13,900 |
| 2025/06/12 | 994 | 995 | 992 | 993 | ±0 | ±0% | 4,600 |
| 2025/06/11 | 995 | 996 | 990 | 993 | -1 | -0.1% | 9,600 |
| 2025/06/10 | 993 | 994 | 992 | 994 | +2 | +0.2% | 4,100 |
| 2025/06/09 | 994 | 996 | 991 | 992 | -2 | -0.2% | 8,800 |
| 2025/06/06 | 992 | 998 | 992 | 994 | +3 | +0.3% | 2,300 |
| 2025/06/05 | 1,003 | 1,003 | 991 | 991 | -8 | -0.8% | 7,700 |
| 2025/06/04 | 996 | 1,001 | 992 | 999 | -3 | -0.3% | 9,100 |
| 2025/06/03 | 993 | 1,003 | 993 | 1,002 | +6 | +0.6% | 11,400 |
| 2025/06/02 | 1,000 | 1,002 | 991 | 996 | ±0 | ±0% | 4,000 |
| 2025/05/30 | 987 | 997 | 987 | 996 | +9 | +0.9% | 13,800 |
| 2025/05/29 | 993 | 995 | 987 | 987 | -5 | -0.5% | 9,900 |
| 2025/05/28 | 998 | 998 | 992 | 992 | -1 | -0.1% | 2,300 |
| 2025/05/27 | 992 | 997 | 992 | 993 | +2 | +0.2% | 4,000 |
| 2025/05/26 | 985 | 997 | 985 | 991 | +6 | +0.6% | 3,500 |
| 2025/05/23 | 991 | 992 | 981 | 985 | -6 | -0.6% | 7,500 |
| 2025/05/22 | 997 | 999 | 991 | 991 | -6 | -0.6% | 4,800 |
| 2025/05/21 | 998 | 998 | 994 | 997 | ±0 | ±0% | 7,000 |
| 2025/05/20 | 998 | 998 | 991 | 997 | +7 | +0.7% | 8,100 |
| 2025/05/19 | 997 | 997 | 989 | 990 | -4 | -0.4% | 7,000 |
| 2025/05/16 | 998 | 1,000 | 994 | 994 | -8 | -0.8% | 4,600 |
| 2025/05/15 | 1,009 | 1,009 | 999 | 1,002 | -3 | -0.3% | 10,900 |
| 2025/05/14 | 1,003 | 1,012 | 1,003 | 1,005 | -4 | -0.4% | 7,900 |
| 2025/05/13 | 1,020 | 1,025 | 1,005 | 1,009 | -7 | -0.7% | 19,700 |
| 2025/05/12 | 1,009 | 1,031 | 1,006 | 1,016 | -1 | -0.1% | 55,700 |
1～
50
件表示中 / 6999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 | 96,200円 | +2.7% | +3.1% | 4.26% | 7.11倍 | 0.45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 | 6,200円 | - | - | - | - | 2.18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 |
| 日精鉱 | 568,000円 | +38.6% | -6.8% | 4.23% | 6.18倍 | 1.16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 | 157,100円 | +4.3% | +2.3% | 3.63% | 10.24倍 | 0.60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 | 68,700円 | -8.4% | +11.1% | 0.00% | 6.76倍 | 1.32倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
市場注目の銘柄
チャート関連のコラム
