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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,003 | 1,010 | 998 | 1,009 | +10 | +1% | 37,500 |
| 2025/01/07 | 1,008 | 1,008 | 997 | 999 | -5 | -0.5% | 33,300 |
| 2025/01/06 | 1,020 | 1,020 | 1,004 | 1,004 | -14 | -1.4% | 27,600 |
| 2024/12/30 | 1,008 | 1,023 | 1,005 | 1,018 | +18 | +1.8% | 49,500 |
| 2024/12/27 | 992 | 1,004 | 981 | 1,000 | -9 | -0.9% | 72,100 |
| 2024/12/26 | 999 | 1,011 | 999 | 1,009 | +11 | +1.1% | 77,800 |
| 2024/12/25 | 988 | 999 | 988 | 998 | +17 | +1.7% | 64,100 |
| 2024/12/24 | 980 | 986 | 969 | 981 | ±0 | ±0% | 102,800 |
| 2024/12/23 | 994 | 995 | 980 | 981 | -13 | -1.3% | 94,400 |
| 2024/12/20 | 995 | 1,000 | 992 | 994 | +3 | +0.3% | 46,300 |
| 2024/12/19 | 997 | 998 | 989 | 991 | -10 | -1% | 62,000 |
| 2024/12/18 | 1,005 | 1,007 | 1,000 | 1,001 | -1 | -0.1% | 31,400 |
| 2024/12/17 | 1,016 | 1,016 | 999 | 1,002 | -10 | -1% | 69,200 |
| 2024/12/16 | 1,012 | 1,020 | 1,007 | 1,012 | -9 | -0.9% | 37,400 |
| 2024/12/13 | 1,027 | 1,028 | 1,020 | 1,021 | -5 | -0.5% | 37,400 |
| 2024/12/12 | 1,029 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 30,900 |
| 2024/12/11 | 1,041 | 1,041 | 1,021 | 1,028 | -11 | -1.1% | 39,000 |
| 2024/12/10 | 1,043 | 1,048 | 1,035 | 1,039 | +8 | +0.8% | 37,200 |
| 2024/12/09 | 1,008 | 1,033 | 1,007 | 1,031 | +26 | +2.6% | 61,700 |
| 2024/12/06 | 1,004 | 1,009 | 1,002 | 1,005 | +3 | +0.3% | 22,800 |
| 2024/12/05 | 1,020 | 1,022 | 1,002 | 1,002 | -13 | -1.3% | 53,300 |
| 2024/12/04 | 1,021 | 1,024 | 1,008 | 1,015 | -5 | -0.5% | 54,700 |
| 2024/12/03 | 1,026 | 1,026 | 1,019 | 1,020 | -3 | -0.3% | 21,100 |
| 2024/12/02 | 1,014 | 1,028 | 1,011 | 1,023 | +12 | +1.2% | 43,500 |
| 2024/11/29 | 1,010 | 1,015 | 1,007 | 1,011 | +1 | +0.1% | 41,100 |
| 2024/11/28 | 995 | 1,010 | 993 | 1,010 | +5 | +0.5% | 21,300 |
| 2024/11/27 | 1,010 | 1,010 | 995 | 1,005 | -5 | -0.5% | 46,700 |
| 2024/11/26 | 1,019 | 1,019 | 1,010 | 1,010 | -2 | -0.2% | 35,300 |
| 2024/11/25 | 1,025 | 1,029 | 1,010 | 1,012 | -17 | -1.7% | 53,500 |
| 2024/11/22 | 1,030 | 1,034 | 1,024 | 1,029 | +3 | +0.3% | 20,200 |
| 2024/11/21 | 1,021 | 1,031 | 1,020 | 1,026 | +6 | +0.6% | 16,300 |
| 2024/11/20 | 1,031 | 1,032 | 1,020 | 1,020 | -16 | -1.5% | 21,600 |
| 2024/11/19 | 1,029 | 1,040 | 1,016 | 1,036 | +14 | +1.4% | 33,600 |
| 2024/11/18 | 1,003 | 1,024 | 1,003 | 1,022 | +17 | +1.7% | 42,200 |
| 2024/11/15 | 995 | 1,007 | 988 | 1,005 | +12 | +1.2% | 45,500 |
| 2024/11/14 | 1,005 | 1,012 | 993 | 993 | -12 | -1.2% | 86,000 |
| 2024/11/13 | 1,010 | 1,011 | 1,005 | 1,005 | -3 | -0.3% | 45,900 |
| 2024/11/12 | 1,020 | 1,024 | 1,000 | 1,008 | -2 | -0.2% | 108,900 |
| 2024/11/11 | 1,028 | 1,034 | 1,006 | 1,010 | -198 | -16.4% | 232,900 |
| 2024/11/08 | 1,213 | 1,219 | 1,201 | 1,208 | ±0 | ±0% | 24,900 |
| 2024/11/07 | 1,195 | 1,209 | 1,192 | 1,208 | +21 | +1.8% | 38,000 |
| 2024/11/06 | 1,175 | 1,187 | 1,175 | 1,187 | +12 | +1% | 17,000 |
| 2024/11/05 | 1,191 | 1,194 | 1,175 | 1,175 | -12 | -1% | 15,200 |
| 2024/11/01 | 1,170 | 1,190 | 1,170 | 1,187 | ±0 | ±0% | 14,900 |
| 2024/10/31 | 1,175 | 1,194 | 1,172 | 1,187 | +13 | +1.1% | 46,200 |
| 2024/10/30 | 1,177 | 1,179 | 1,167 | 1,174 | +13 | +1.1% | 26,700 |
| 2024/10/29 | 1,135 | 1,175 | 1,135 | 1,161 | +26 | +2.3% | 20,600 |
| 2024/10/28 | 1,116 | 1,135 | 1,116 | 1,135 | +19 | +1.7% | 11,600 |
| 2024/10/25 | 1,142 | 1,142 | 1,112 | 1,116 | -26 | -2.3% | 33,400 |
| 2024/10/24 | 1,125 | 1,142 | 1,116 | 1,142 | +5 | +0.4% | 31,700 |
101～
150
件表示中 / 6969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 | 99,400円 | +2.7% | +3.1% | 4.12% | 7.34倍 | 0.46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 | 5,100円 | - | - | - | - | 1.80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 | 500,000円 | +38.6% | -6.8% | 4.80% | 5.44倍 | 1.03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 | 155,500円 | +4.3% | +2.3% | 3.67% | 10.13倍 | 0.59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 | 71,500円 | -8.4% | +11.1% | 0.00% | 7.04倍 | 1.37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
