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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 1,037 | 1,100 | 1,037 | 1,100 | +60 | +5.8% | 10,200 |
| 2006/08/17 | 1,030 | 1,050 | 1,010 | 1,040 | +22 | +2.2% | 13,600 |
| 2006/08/16 | 983 | 1,019 | 981 | 1,018 | +28 | +2.8% | 21,800 |
| 2006/08/15 | 1,020 | 1,020 | 971 | 990 | -31 | -3% | 4,000 |
| 2006/08/14 | 1,036 | 1,050 | 1,020 | 1,021 | -15 | -1.4% | 5,100 |
| 2006/08/11 | 1,045 | 1,050 | 1,010 | 1,036 | +51 | +5.2% | 13,200 |
| 2006/08/10 | 949 | 999 | 945 | 985 | +45 | +4.8% | 85,300 |
| 2006/08/09 | 899 | 960 | 895 | 940 | +41 | +4.6% | 128,000 |
| 2006/08/08 | 899 | 900 | 899 | 899 | ±0 | ±0% | 20,200 |
| 2006/08/07 | 920 | 920 | 892 | 899 | +9 | +1% | 14,700 |
| 2006/08/04 | 935 | 935 | 860 | 890 | -45 | -4.8% | 14,200 |
| 2006/08/03 | 930 | 936 | 930 | 935 | +1 | +0.1% | 2,200 |
| 2006/08/02 | 927 | 935 | 927 | 934 | +6 | +0.6% | 1,600 |
| 2006/08/01 | 920 | 928 | 910 | 928 | -12 | -1.3% | 7,200 |
| 2006/07/31 | 940 | 940 | 940 | 940 | ±0 | ±0% | 2,000 |
| 2006/07/28 | 940 | 940 | 940 | 940 | -15 | -1.6% | 2,000 |
| 2006/07/27 | 945 | 955 | 945 | 955 | +10 | +1.1% | 2,000 |
| 2006/07/26 | 945 | 945 | 945 | 945 | ±0 | ±0% | 4,000 |
| 2006/07/25 | 881 | 945 | 881 | 945 | +65 | +7.4% | 10,000 |
| 2006/07/24 | 910 | 910 | 880 | 880 | -60 | -6.4% | 20,000 |
| 2006/07/21 | 930 | 940 | 930 | 940 | +10 | +1.1% | 2,000 |
| 2006/07/20 | 919 | 940 | 919 | 930 | +11 | +1.2% | 16,000 |
| 2006/07/19 | 950 | 950 | 905 | 919 | -31 | -3.3% | 11,000 |
| 2006/07/18 | 1,010 | 1,010 | 950 | 950 | -60 | -5.9% | 8,000 |
| 2006/07/14 | 1,034 | 1,034 | 1,010 | 1,010 | -24 | -2.3% | 2,000 |
| 2006/07/13 | 1,030 | 1,035 | 1,030 | 1,034 | +4 | +0.4% | 5,000 |
| 2006/07/12 | 1,020 | 1,030 | 1,020 | 1,030 | +10 | +1% | 8,000 |
| 2006/07/11 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2006/07/10 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 5,000 |
| 2006/07/07 | 1,030 | 1,031 | 1,020 | 1,020 | -10 | -1% | 9,000 |
| 2006/07/06 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 5,000 |
| 2006/07/05 | 1,035 | 1,035 | 1,030 | 1,030 | -20 | -1.9% | 10,000 |
| 2006/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 7,000 |
| 2006/07/03 | 1,046 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 10,000 |
| 2006/06/30 | 1,055 | 1,056 | 1,045 | 1,045 | -5 | -0.5% | 17,000 |
| 2006/06/29 | 1,034 | 1,050 | 1,030 | 1,050 | -4 | -0.4% | 24,000 |
| 2006/06/28 | 1,055 | 1,055 | 1,050 | 1,054 | -38 | -3.5% | 9,000 |
| 2006/06/27 | 1,092 | 1,092 | 1,092 | 1,092 | - | - | 3,000 |
| 2006/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/23 | 1,092 | 1,092 | 1,092 | 1,092 | -20 | -1.8% | 2,000 |
| 2006/06/22 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 1,000 |
| 2006/06/21 | 1,150 | 1,150 | 1,110 | 1,112 | -38 | -3.3% | 5,000 |
| 2006/06/20 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2006/06/19 | 1,128 | 1,150 | 1,128 | 1,150 | +51 | +4.6% | 12,000 |
| 2006/06/16 | 1,087 | 1,100 | 1,087 | 1,099 | +9 | +0.8% | 14,000 |
| 2006/06/15 | 1,050 | 1,090 | 1,050 | 1,090 | +40 | +3.8% | 5,000 |
| 2006/06/14 | 1,000 | 1,050 | 1,000 | 1,050 | +20 | +1.9% | 13,000 |
| 2006/06/13 | 1,060 | 1,060 | 1,030 | 1,030 | -90 | -8% | 7,000 |
| 2006/06/12 | 1,120 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 8,000 |
| 2006/06/09 | 1,090 | 1,120 | 1,090 | 1,120 | +30 | +2.8% | 4,000 |
4601～
4650
件表示中 / 6970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 | 99,200円 | +2.7% | +3.1% | 4.13% | 7.33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 | 498,000円 | +38.6% | -6.8% | 4.82% | 5.42倍 | 1.02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 | 157,500円 | +4.3% | +2.3% | 3.62% | 10.26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 | 69,700円 | -8.4% | +11.1% | 0.00% | 6.86倍 | 1.34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
