オーネックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,940 | 1,940 | 1,940 | 1,940 | +40 | +2.1% | 500 |
| 2025/04/03 | 1,950 | 2,006 | 1,802 | 1,900 | -50 | -2.6% | 6,300 |
| 2025/04/02 | 1,920 | 1,980 | 1,712 | 1,950 | -60 | -3% | 14,900 |
| 2025/04/01 | 2,100 | 2,100 | 1,986 | 2,010 | -136 | -6.3% | 5,600 |
| 2025/03/31 | 1,738 | 2,146 | 1,697 | 2,146 | +400 | +22.9% | 24,100 |
| 2025/03/28 | 1,820 | 1,905 | 1,688 | 1,746 | -114 | -6.1% | 24,700 |
| 2025/03/27 | 1,840 | 1,870 | 1,840 | 1,860 | +60 | +3.3% | 400 |
| 2025/03/26 | 1,788 | 1,800 | 1,788 | 1,800 | +21 | +1.2% | 1,600 |
| 2025/03/25 | 1,788 | 1,788 | 1,770 | 1,779 | -9 | -0.5% | 2,200 |
| 2025/03/24 | 1,790 | 1,790 | 1,750 | 1,788 | +78 | +4.6% | 2,000 |
| 2025/03/21 | 1,718 | 1,735 | 1,710 | 1,710 | +5 | +0.3% | 2,000 |
| 2025/03/19 | 1,715 | 1,715 | 1,680 | 1,705 | ±0 | ±0% | 6,900 |
| 2025/03/18 | 1,700 | 1,718 | 1,695 | 1,705 | +3 | +0.2% | 15,900 |
| 2025/03/17 | 1,725 | 1,725 | 1,691 | 1,702 | -23 | -1.3% | 19,600 |
| 2025/03/14 | 1,738 | 1,738 | 1,692 | 1,725 | -13 | -0.7% | 23,000 |
| 2025/03/13 | 1,830 | 1,862 | 1,693 | 1,738 | -92 | -5% | 15,400 |
| 2025/03/12 | 1,800 | 1,840 | 1,799 | 1,830 | +31 | +1.7% | 1,000 |
| 2025/03/11 | 1,820 | 1,890 | 1,701 | 1,799 | -21 | -1.2% | 21,100 |
| 2025/03/10 | 1,750 | 1,830 | 1,750 | 1,820 | +70 | +4% | 2,100 |
| 2025/03/07 | 1,711 | 1,750 | 1,699 | 1,750 | +25 | +1.4% | 18,000 |
| 2025/03/06 | 1,710 | 1,740 | 1,700 | 1,725 | +29 | +1.7% | 37,300 |
| 2025/03/05 | 1,706 | 1,725 | 1,696 | 1,696 | -29 | -1.7% | 500 |
| 2025/03/04 | 1,725 | 1,725 | 1,669 | 1,725 | ±0 | ±0% | 1,100 |
| 2025/03/03 | 1,726 | 1,740 | 1,690 | 1,725 | -3 | -0.2% | 1,500 |
| 2025/02/28 | 1,750 | 1,750 | 1,681 | 1,728 | +18 | +1.1% | 2,700 |
| 2025/02/27 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2025/02/26 | 1,710 | 1,790 | 1,700 | 1,710 | ±0 | ±0% | 4,000 |
| 2025/02/25 | 1,749 | 1,880 | 1,700 | 1,710 | -39 | -2.2% | 28,100 |
| 2025/02/21 | 1,909 | 1,909 | 1,742 | 1,749 | -160 | -8.4% | 11,400 |
| 2025/02/20 | 1,798 | 1,930 | 1,700 | 1,909 | +111 | +6.2% | 66,200 |
| 2025/02/19 | 1,700 | 1,798 | 1,670 | 1,798 | +98 | +5.8% | 5,900 |
| 2025/02/18 | 1,832 | 1,832 | 1,700 | 1,700 | -12 | -0.7% | 1,700 |
| 2025/02/17 | 1,811 | 1,811 | 1,680 | 1,712 | - | - | 9,000 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 1,810 | 1,810 | 1,810 | 1,810 | -40 | -2.2% | 200 |
| 2025/02/10 | 1,900 | 1,977 | 1,830 | 1,850 | -17 | -0.9% | 8,900 |
| 2025/02/07 | 1,861 | 1,867 | 1,861 | 1,867 | -28 | -1.5% | 300 |
| 2025/02/06 | 1,957 | 2,000 | 1,895 | 1,895 | -94 | -4.7% | 6,300 |
| 2025/02/05 | 2,093 | 2,093 | 1,916 | 1,989 | -154 | -7.2% | 4,300 |
| 2025/02/04 | 1,950 | 2,199 | 1,950 | 2,143 | +143 | +7.2% | 28,900 |
| 2025/02/03 | 1,951 | 2,000 | 1,922 | 2,000 | - | - | 800 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 2,001 | 2,001 | 2,001 | 2,001 | - | - | 100 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「オーネックス」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 |
|---|---|---|---|---|---|---|---|---|
| オーネックス | 194,000円 | +10.8% | +661.0% | 1.03% | 11.04倍 | 0.61倍 |
|
金属熱処理専業。機械部品のガス浸炭熱処理に強み。受注は工作・産業機械４割、自動車４割 |
| 協立ＡＴ | 55,100円 | -0.3% | -13.3% | 2.72% | 6.17倍 | 0.29倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| アドバネクス | 78,500円 | +1.7% | - | 2.55% | - | 0.42倍 |
|
精密ばね大手。自動車やＯＡ関連が主。国内・アジア・米州・欧州に生産拠点。医療機器向け成長 |
| 三ツ知 | 59,900円 | -1.5% | -30.3% | 3.34% | 15.24倍 | 0.30倍 |
|
シート用など自動車部品主力。土木用部品も。冷間鍛造技術に強み。主顧客はアイシンシロキ |
| トーアミ | 49,600円 | +5.0% | -85.2% | 3.23% | - | 0.26倍 |
|
建設・土木向けコンクリート補強用溶接金網トップ。全国営業。害獣防止柵も。１８８７年創業 |
市場注目の銘柄
チャート関連のコラム
