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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,906 | 1,946 | 1,906 | 1,920 | +14 | +0.7% | 5,600 |
| 2024/02/22 | 1,900 | 1,914 | 1,900 | 1,906 | -15 | -0.8% | 1,400 |
| 2024/02/21 | 1,900 | 1,921 | 1,891 | 1,921 | +4 | +0.2% | 3,100 |
| 2024/02/20 | 1,900 | 1,957 | 1,900 | 1,917 | -23 | -1.2% | 45,800 |
| 2024/02/19 | 1,921 | 1,950 | 1,910 | 1,940 | +21 | +1.1% | 16,200 |
| 2024/02/16 | 1,930 | 1,950 | 1,910 | 1,919 | -11 | -0.6% | 3,600 |
| 2024/02/15 | 1,930 | 1,930 | 1,860 | 1,930 | +40 | +2.1% | 10,600 |
| 2024/02/14 | 1,891 | 1,965 | 1,890 | 1,890 | -11 | -0.6% | 4,000 |
| 2024/02/13 | 1,949 | 1,970 | 1,901 | 1,901 | -54 | -2.8% | 10,800 |
| 2024/02/09 | 1,910 | 1,955 | 1,910 | 1,955 | +5 | +0.3% | 3,100 |
| 2024/02/08 | 1,928 | 1,950 | 1,920 | 1,950 | -18 | -0.9% | 1,500 |
| 2024/02/07 | 1,968 | 1,969 | 1,963 | 1,968 | -1 | -0.1% | 2,100 |
| 2024/02/06 | 1,961 | 1,970 | 1,924 | 1,969 | - | - | 2,800 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 1,930 | 1,960 | 1,930 | 1,960 | +10 | +0.5% | 400 |
| 2024/02/01 | 1,984 | 1,984 | 1,950 | 1,950 | -19 | -1% | 800 |
| 2024/01/31 | 1,940 | 1,969 | 1,940 | 1,969 | -11 | -0.6% | 3,700 |
| 2024/01/30 | 1,980 | 1,980 | 1,980 | 1,980 | +10 | +0.5% | 4,600 |
| 2024/01/29 | 1,950 | 1,970 | 1,950 | 1,970 | +20 | +1% | 200 |
| 2024/01/26 | 1,920 | 1,950 | 1,889 | 1,950 | +5 | +0.3% | 2,800 |
| 2024/01/25 | 1,938 | 1,950 | 1,938 | 1,945 | -33 | -1.7% | 400 |
| 2024/01/24 | 1,901 | 1,979 | 1,901 | 1,978 | - | - | 5,800 |
| 2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/22 | 1,879 | 1,910 | 1,879 | 1,910 | +7 | +0.4% | 1,300 |
| 2024/01/19 | 1,900 | 1,903 | 1,900 | 1,903 | - | - | 300 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 1,899 | 1,900 | 1,877 | 1,877 | +6 | +0.3% | 8,800 |
| 2024/01/16 | 1,910 | 1,910 | 1,871 | 1,871 | -39 | -2% | 1,300 |
| 2024/01/15 | 1,920 | 1,920 | 1,910 | 1,910 | -8 | -0.4% | 1,800 |
| 2024/01/12 | 1,890 | 1,920 | 1,875 | 1,918 | +18 | +0.9% | 8,100 |
| 2024/01/11 | 1,898 | 1,900 | 1,892 | 1,900 | +2 | +0.1% | 1,200 |
| 2024/01/10 | 1,899 | 1,901 | 1,898 | 1,898 | -1 | -0.1% | 500 |
| 2024/01/09 | 1,891 | 1,900 | 1,891 | 1,899 | -12 | -0.6% | 600 |
| 2024/01/05 | 1,912 | 1,926 | 1,889 | 1,911 | +32 | +1.7% | 7,900 |
| 2024/01/04 | 1,860 | 1,880 | 1,860 | 1,879 | +32 | +1.7% | 900 |
| 2023/12/29 | 1,850 | 1,876 | 1,847 | 1,847 | -3 | -0.2% | 2,700 |
| 2023/12/28 | 1,837 | 1,861 | 1,837 | 1,850 | +13 | +0.7% | 4,300 |
| 2023/12/27 | 1,816 | 1,837 | 1,816 | 1,837 | +21 | +1.2% | 1,900 |
| 2023/12/26 | 1,816 | 1,837 | 1,780 | 1,816 | ±0 | ±0% | 5,500 |
| 2023/12/25 | 1,840 | 1,840 | 1,805 | 1,816 | -46 | -2.5% | 2,900 |
| 2023/12/22 | 1,885 | 1,906 | 1,846 | 1,862 | -23 | -1.2% | 3,300 |
| 2023/12/21 | 1,895 | 1,901 | 1,852 | 1,885 | -33 | -1.7% | 25,200 |
| 2023/12/20 | 1,840 | 1,918 | 1,840 | 1,918 | +68 | +3.7% | 98,700 |
| 2023/12/19 | 1,839 | 1,872 | 1,837 | 1,850 | +11 | +0.6% | 19,600 |
| 2023/12/18 | 1,865 | 1,869 | 1,825 | 1,839 | -22 | -1.2% | 12,600 |
| 2023/12/15 | 1,858 | 1,873 | 1,845 | 1,861 | -7 | -0.4% | 7,300 |
| 2023/12/14 | 1,849 | 1,877 | 1,849 | 1,868 | -2 | -0.1% | 2,900 |
| 2023/12/13 | 1,854 | 1,880 | 1,854 | 1,870 | ±0 | ±0% | 5,900 |
| 2023/12/12 | 1,861 | 1,884 | 1,861 | 1,870 | ±0 | ±0% | 4,500 |
| 2023/12/11 | 1,875 | 1,875 | 1,845 | 1,870 | -20 | -1.1% | 1,900 |
51～
100
件表示中 / 3452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 | 190,000円 | +4.0% | -9.8% | 1.05% | 7.75倍 | 0.54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 |
| トーアミ | 56,800円 | +14.3% | - | 2.64% | 13.53倍 | 0.30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 |
| 日本調理 | 292,100円 | -4.5% | -27.0% | 3.42% | 11.33倍 | 0.50倍 |
|
食器洗浄機など業務用厨房機器を製造。学校給食軸に民間向けも開拓。配当性向３０％以上目安 |
| パワーファス | 15,200円 | +2.8% | - | 1.64% | 34.47倍 | 0.72倍 |
|
工業用ファスナー（ネジ、ピン、ばね）の大手。住宅用が中心。赤字続いた中国事業から撤退 |
| ロブテックス | 126,000円 | +1.0% | -37.1% | 2.78% | 13.84倍 | 0.51倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
市場注目の銘柄
チャート関連のコラム
