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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,059 | 1,061 | 1,047 | 1,059 | +2 | +0.2% | 17,000 |
| 2025/09/11 | 1,061 | 1,061 | 1,050 | 1,057 | -4 | -0.4% | 24,200 |
| 2025/09/10 | 1,046 | 1,061 | 1,046 | 1,061 | +13 | +1.2% | 24,500 |
| 2025/09/09 | 1,052 | 1,060 | 1,048 | 1,048 | -2 | -0.2% | 25,000 |
| 2025/09/08 | 1,051 | 1,060 | 1,050 | 1,050 | +2 | +0.2% | 14,500 |
| 2025/09/05 | 1,046 | 1,058 | 1,046 | 1,048 | ±0 | ±0% | 20,000 |
| 2025/09/04 | 1,050 | 1,055 | 1,048 | 1,048 | -2 | -0.2% | 10,600 |
| 2025/09/03 | 1,052 | 1,055 | 1,040 | 1,050 | -1 | -0.1% | 15,900 |
| 2025/09/02 | 1,048 | 1,053 | 1,048 | 1,051 | +1 | +0.1% | 3,600 |
| 2025/09/01 | 1,048 | 1,052 | 1,040 | 1,050 | +1 | +0.1% | 19,000 |
| 2025/08/29 | 1,048 | 1,053 | 1,041 | 1,049 | +1 | +0.1% | 6,400 |
| 2025/08/28 | 1,050 | 1,051 | 1,043 | 1,048 | -2 | -0.2% | 9,400 |
| 2025/08/27 | 1,048 | 1,053 | 1,040 | 1,050 | ±0 | ±0% | 11,200 |
| 2025/08/26 | 1,050 | 1,053 | 1,043 | 1,050 | ±0 | ±0% | 8,300 |
| 2025/08/25 | 1,061 | 1,064 | 1,049 | 1,050 | -6 | -0.6% | 15,200 |
| 2025/08/22 | 1,045 | 1,059 | 1,045 | 1,056 | +11 | +1.1% | 23,900 |
| 2025/08/21 | 1,041 | 1,045 | 1,040 | 1,045 | +4 | +0.4% | 10,900 |
| 2025/08/20 | 1,033 | 1,041 | 1,033 | 1,041 | +3 | +0.3% | 12,000 |
| 2025/08/19 | 1,044 | 1,044 | 1,034 | 1,038 | +1 | +0.1% | 16,600 |
| 2025/08/18 | 1,034 | 1,041 | 1,034 | 1,037 | +1 | +0.1% | 22,900 |
| 2025/08/15 | 1,010 | 1,036 | 1,010 | 1,036 | +26 | +2.6% | 46,400 |
| 2025/08/14 | 1,010 | 1,016 | 1,010 | 1,010 | ±0 | ±0% | 11,400 |
| 2025/08/13 | 1,010 | 1,016 | 1,010 | 1,010 | +1 | +0.1% | 17,000 |
| 2025/08/12 | 1,011 | 1,014 | 1,006 | 1,009 | +1 | +0.1% | 27,100 |
| 2025/08/08 | 1,004 | 1,011 | 1,004 | 1,008 | +3 | +0.3% | 24,600 |
| 2025/08/07 | 1,011 | 1,022 | 1,005 | 1,005 | -17 | -1.7% | 35,300 |
| 2025/08/06 | 1,004 | 1,022 | 1,000 | 1,022 | +19 | +1.9% | 51,700 |
| 2025/08/05 | 1,001 | 1,005 | 1,000 | 1,003 | +3 | +0.3% | 25,100 |
| 2025/08/04 | 990 | 1,003 | 988 | 1,000 | ±0 | ±0% | 21,100 |
| 2025/08/01 | 1,008 | 1,010 | 997 | 1,000 | -7 | -0.7% | 10,900 |
| 2025/07/31 | 1,003 | 1,007 | 1,001 | 1,007 | +4 | +0.4% | 8,300 |
| 2025/07/30 | 1,001 | 1,004 | 994 | 1,003 | ±0 | ±0% | 6,200 |
| 2025/07/29 | 1,001 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 6,800 |
| 2025/07/28 | 1,001 | 1,010 | 1,000 | 1,003 | -9 | -0.9% | 22,600 |
| 2025/07/25 | 1,002 | 1,014 | 998 | 1,012 | +14 | +1.4% | 28,400 |
| 2025/07/24 | 1,002 | 1,003 | 998 | 998 | ±0 | ±0% | 11,900 |
| 2025/07/23 | 996 | 1,006 | 995 | 998 | ±0 | ±0% | 17,700 |
| 2025/07/22 | 965 | 1,006 | 965 | 998 | +36 | +3.7% | 83,100 |
| 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 |
1～
50
件表示中 / 7037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 | 105,900円 | +2.7% | +3.1% | 3.87% | 7.82倍 | 0.51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 |
| アーレスティ | 91,500円 | -1.1% | +1.8% | 3.50% | 9.89倍 | 0.44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 |
| 中外鉱 | 5,800円 | - | - | - | - | 2.04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 |
| カナレ電気 | 172,300円 | +4.3% | +2.3% | 3.31% | 11.23倍 | 0.64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 | 65,200円 | -8.4% | +11.1% | 0.00% | 6.42倍 | 1.25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
