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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,172 | 1,192 | 1,154 | 1,164 | -29 | -2.4% | 69,000 |
| 2024/09/03 | 1,193 | 1,196 | 1,185 | 1,193 | +12 | +1% | 11,600 |
| 2024/09/02 | 1,199 | 1,208 | 1,181 | 1,181 | -11 | -0.9% | 14,000 |
| 2024/08/30 | 1,173 | 1,199 | 1,173 | 1,192 | -2 | -0.2% | 58,900 |
| 2024/08/29 | 1,178 | 1,194 | 1,177 | 1,194 | +17 | +1.4% | 16,500 |
| 2024/08/28 | 1,197 | 1,197 | 1,158 | 1,177 | -21 | -1.8% | 55,500 |
| 2024/08/27 | 1,206 | 1,212 | 1,196 | 1,198 | -2 | -0.2% | 20,600 |
| 2024/08/26 | 1,234 | 1,234 | 1,194 | 1,200 | -28 | -2.3% | 50,300 |
| 2024/08/23 | 1,213 | 1,229 | 1,208 | 1,228 | +15 | +1.2% | 42,000 |
| 2024/08/22 | 1,179 | 1,252 | 1,168 | 1,213 | +40 | +3.4% | 298,200 |
| 2024/08/21 | 1,139 | 1,173 | 1,122 | 1,173 | +30 | +2.6% | 60,000 |
| 2024/08/20 | 1,121 | 1,143 | 1,121 | 1,143 | +32 | +2.9% | 18,200 |
| 2024/08/19 | 1,118 | 1,133 | 1,110 | 1,111 | -3 | -0.3% | 25,700 |
| 2024/08/16 | 1,112 | 1,118 | 1,092 | 1,114 | +32 | +3% | 28,200 |
| 2024/08/15 | 1,080 | 1,087 | 1,073 | 1,082 | +5 | +0.5% | 17,500 |
| 2024/08/14 | 1,075 | 1,087 | 1,067 | 1,077 | +7 | +0.7% | 22,800 |
| 2024/08/13 | 1,042 | 1,070 | 1,039 | 1,070 | +41 | +4% | 65,700 |
| 2024/08/09 | 1,043 | 1,054 | 1,017 | 1,029 | +7 | +0.7% | 47,400 |
| 2024/08/08 | 1,037 | 1,041 | 1,020 | 1,022 | -13 | -1.3% | 35,500 |
| 2024/08/07 | 1,010 | 1,063 | 1,003 | 1,035 | +30 | +3% | 67,600 |
| 2024/08/06 | 999 | 1,038 | 962 | 1,005 | +78 | +8.4% | 131,400 |
| 2024/08/05 | 999 | 1,029 | 927 | 927 | -207 | -18.3% | 205,500 |
| 2024/08/02 | 1,151 | 1,158 | 1,122 | 1,134 | -66 | -5.5% | 110,100 |
| 2024/08/01 | 1,220 | 1,220 | 1,177 | 1,200 | -26 | -2.1% | 49,500 |
| 2024/07/31 | 1,205 | 1,226 | 1,189 | 1,226 | +23 | +1.9% | 54,800 |
| 2024/07/30 | 1,212 | 1,221 | 1,196 | 1,203 | -5 | -0.4% | 51,200 |
| 2024/07/29 | 1,210 | 1,222 | 1,194 | 1,208 | +67 | +5.9% | 128,900 |
| 2024/07/26 | 1,146 | 1,160 | 1,139 | 1,141 | -4 | -0.3% | 49,300 |
| 2024/07/25 | 1,138 | 1,153 | 1,134 | 1,145 | -10 | -0.9% | 48,900 |
| 2024/07/24 | 1,170 | 1,173 | 1,151 | 1,155 | -15 | -1.3% | 34,400 |
| 2024/07/23 | 1,173 | 1,178 | 1,162 | 1,170 | +14 | +1.2% | 31,700 |
| 2024/07/22 | 1,197 | 1,197 | 1,153 | 1,156 | -41 | -3.4% | 85,400 |
| 2024/07/19 | 1,204 | 1,211 | 1,190 | 1,197 | -6 | -0.5% | 58,500 |
| 2024/07/18 | 1,203 | 1,219 | 1,202 | 1,203 | -24 | -2% | 44,400 |
| 2024/07/17 | 1,237 | 1,245 | 1,222 | 1,227 | -8 | -0.6% | 25,900 |
| 2024/07/16 | 1,209 | 1,239 | 1,205 | 1,235 | +32 | +2.7% | 84,700 |
| 2024/07/12 | 1,193 | 1,204 | 1,193 | 1,203 | ±0 | ±0% | 30,000 |
| 2024/07/11 | 1,211 | 1,214 | 1,200 | 1,203 | +2 | +0.2% | 30,700 |
| 2024/07/10 | 1,199 | 1,204 | 1,191 | 1,201 | +4 | +0.3% | 58,900 |
| 2024/07/09 | 1,203 | 1,203 | 1,192 | 1,197 | -6 | -0.5% | 37,500 |
| 2024/07/08 | 1,217 | 1,217 | 1,203 | 1,203 | -6 | -0.5% | 25,900 |
| 2024/07/05 | 1,222 | 1,224 | 1,206 | 1,209 | -6 | -0.5% | 35,900 |
| 2024/07/04 | 1,213 | 1,223 | 1,213 | 1,215 | +3 | +0.2% | 19,000 |
| 2024/07/03 | 1,228 | 1,228 | 1,211 | 1,212 | -9 | -0.7% | 28,300 |
| 2024/07/02 | 1,218 | 1,228 | 1,217 | 1,221 | +3 | +0.2% | 34,200 |
| 2024/07/01 | 1,217 | 1,224 | 1,208 | 1,218 | +10 | +0.8% | 41,000 |
| 2024/06/28 | 1,229 | 1,238 | 1,208 | 1,208 | -17 | -1.4% | 92,100 |
| 2024/06/27 | 1,220 | 1,234 | 1,217 | 1,225 | -28 | -2.2% | 120,200 |
| 2024/06/26 | 1,285 | 1,285 | 1,253 | 1,253 | -35 | -2.7% | 315,800 |
| 2024/06/25 | 1,295 | 1,296 | 1,284 | 1,288 | ±0 | ±0% | 55,800 |
151～
200
件表示中 / 6937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 | 88,500円 | +2.7% | +3.1% | 4.63% | 6.54倍 | 0.41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 | 9,500円 | -15.0% | - | 0.00% | - | 4.46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 | 506,000円 | +61.7% | +384.4% | 3.16% | 5.27倍 | 1.21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 | 146,300円 | +4.3% | +2.3% | 3.90% | 9.50倍 | 0.56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 | 54,300円 | -2.9% | - | 0.00% | - | 1.09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
