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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,270 | 1,285 | 1,266 | 1,278 | +12 | +0.9% | 30,800 |
| 2024/03/13 | 1,295 | 1,297 | 1,265 | 1,266 | -19 | -1.5% | 43,400 |
| 2024/03/12 | 1,290 | 1,296 | 1,261 | 1,285 | -6 | -0.5% | 35,200 |
| 2024/03/11 | 1,301 | 1,315 | 1,271 | 1,291 | -12 | -0.9% | 88,800 |
| 2024/03/08 | 1,295 | 1,321 | 1,295 | 1,303 | +8 | +0.6% | 55,700 |
| 2024/03/07 | 1,333 | 1,334 | 1,295 | 1,295 | -30 | -2.3% | 49,600 |
| 2024/03/06 | 1,281 | 1,325 | 1,281 | 1,325 | +35 | +2.7% | 113,300 |
| 2024/03/05 | 1,292 | 1,301 | 1,266 | 1,290 | -10 | -0.8% | 99,800 |
| 2024/03/04 | 1,300 | 1,320 | 1,296 | 1,300 | +1 | +0.1% | 55,400 |
| 2024/03/01 | 1,309 | 1,323 | 1,290 | 1,299 | -13 | -1% | 49,900 |
| 2024/02/29 | 1,330 | 1,348 | 1,300 | 1,312 | -11 | -0.8% | 81,200 |
| 2024/02/28 | 1,330 | 1,344 | 1,311 | 1,323 | -4 | -0.3% | 94,700 |
| 2024/02/27 | 1,330 | 1,346 | 1,322 | 1,327 | ±0 | ±0% | 60,200 |
| 2024/02/26 | 1,349 | 1,368 | 1,326 | 1,327 | -1 | -0.1% | 107,200 |
| 2024/02/22 | 1,336 | 1,337 | 1,314 | 1,328 | -9 | -0.7% | 115,500 |
| 2024/02/21 | 1,314 | 1,347 | 1,313 | 1,337 | +31 | +2.4% | 121,600 |
| 2024/02/20 | 1,314 | 1,316 | 1,293 | 1,306 | -8 | -0.6% | 95,000 |
| 2024/02/19 | 1,280 | 1,323 | 1,277 | 1,314 | +56 | +4.5% | 212,500 |
| 2024/02/16 | 1,283 | 1,305 | 1,240 | 1,258 | -30 | -2.3% | 270,000 |
| 2024/02/15 | 1,216 | 1,297 | 1,205 | 1,288 | +162 | +14.4% | 697,600 |
| 2024/02/14 | 1,126 | 1,126 | 1,126 | 1,126 | +150 | +15.4% | 80,400 |
| 2024/02/13 | 961 | 981 | 953 | 976 | +24 | +2.5% | 88,300 |
| 2024/02/09 | 958 | 969 | 950 | 952 | -6 | -0.6% | 31,700 |
| 2024/02/08 | 956 | 958 | 942 | 958 | ±0 | ±0% | 22,200 |
| 2024/02/07 | 936 | 958 | 936 | 958 | +15 | +1.6% | 26,400 |
| 2024/02/06 | 943 | 943 | 936 | 943 | -1 | -0.1% | 10,400 |
| 2024/02/05 | 925 | 944 | 925 | 944 | +25 | +2.7% | 30,900 |
| 2024/02/02 | 926 | 926 | 917 | 919 | -3 | -0.3% | 16,000 |
| 2024/02/01 | 915 | 936 | 908 | 922 | +4 | +0.4% | 29,600 |
| 2024/01/31 | 917 | 921 | 906 | 918 | -4 | -0.4% | 41,600 |
| 2024/01/30 | 930 | 930 | 916 | 922 | -10 | -1.1% | 24,800 |
| 2024/01/29 | 920 | 945 | 917 | 932 | +22 | +2.4% | 74,500 |
| 2024/01/26 | 919 | 920 | 891 | 910 | -11 | -1.2% | 37,700 |
| 2024/01/25 | 892 | 923 | 892 | 921 | +29 | +3.3% | 42,500 |
| 2024/01/24 | 897 | 897 | 884 | 892 | ±0 | ±0% | 16,000 |
| 2024/01/23 | 898 | 900 | 890 | 892 | -4 | -0.4% | 22,100 |
| 2024/01/22 | 893 | 903 | 892 | 896 | +3 | +0.3% | 33,400 |
| 2024/01/19 | 884 | 895 | 882 | 893 | +13 | +1.5% | 16,900 |
| 2024/01/18 | 870 | 880 | 869 | 880 | +7 | +0.8% | 10,700 |
| 2024/01/17 | 875 | 895 | 872 | 873 | +3 | +0.3% | 56,600 |
| 2024/01/16 | 874 | 874 | 866 | 870 | -4 | -0.5% | 24,000 |
| 2024/01/15 | 850 | 875 | 850 | 874 | +19 | +2.2% | 31,000 |
| 2024/01/12 | 860 | 863 | 844 | 855 | -8 | -0.9% | 39,300 |
| 2024/01/11 | 862 | 867 | 862 | 863 | +2 | +0.2% | 13,200 |
| 2024/01/10 | 860 | 868 | 860 | 861 | -3 | -0.3% | 15,100 |
| 2024/01/09 | 858 | 870 | 856 | 864 | +12 | +1.4% | 25,000 |
| 2024/01/05 | 861 | 863 | 850 | 852 | ±0 | ±0% | 24,500 |
| 2024/01/04 | 846 | 867 | 830 | 852 | +2 | +0.2% | 43,800 |
| 2023/12/29 | 862 | 862 | 848 | 850 | -8 | -0.9% | 33,300 |
| 2023/12/28 | 858 | 863 | 850 | 858 | -10 | -1.2% | 32,600 |
301～
350
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
