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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,942 | 1,962 | 1,840 | 1,890 | -12 | -0.6% | 9,200 |
2023/12/07 | 1,892 | 1,917 | 1,890 | 1,902 | +9 | +0.5% | 3,300 |
2023/12/06 | 1,827 | 1,969 | 1,827 | 1,893 | +62 | +3.4% | 19,300 |
2023/12/05 | 1,801 | 1,841 | 1,801 | 1,831 | +26 | +1.4% | 9,700 |
2023/12/04 | 1,806 | 1,806 | 1,800 | 1,805 | -9 | -0.5% | 1,300 |
2023/12/01 | 1,798 | 1,817 | 1,779 | 1,814 | +48 | +2.7% | 9,600 |
2023/11/30 | 1,790 | 1,790 | 1,766 | 1,766 | -23 | -1.3% | 1,900 |
2023/11/29 | 1,830 | 1,830 | 1,755 | 1,789 | -41 | -2.2% | 10,800 |
2023/11/28 | 1,739 | 1,839 | 1,729 | 1,830 | +92 | +5.3% | 23,400 |
2023/11/27 | 1,671 | 1,738 | 1,671 | 1,738 | +72 | +4.3% | 14,800 |
2023/11/24 | 1,693 | 1,697 | 1,666 | 1,666 | -27 | -1.6% | 12,800 |
2023/11/22 | 1,655 | 1,693 | 1,655 | 1,693 | +53 | +3.2% | 29,800 |
2023/11/21 | 1,660 | 1,666 | 1,590 | 1,640 | -18 | -1.1% | 23,900 |
2023/11/20 | 1,659 | 1,687 | 1,648 | 1,658 | +3 | +0.2% | 21,800 |
2023/11/17 | 1,655 | 1,655 | 1,655 | 1,655 | -5 | -0.3% | 100 |
2023/11/16 | 1,690 | 1,690 | 1,601 | 1,660 | -31 | -1.8% | 16,900 |
2023/11/15 | 1,689 | 1,691 | 1,677 | 1,691 | +3 | +0.2% | 2,200 |
2023/11/14 | 1,690 | 1,698 | 1,688 | 1,688 | -2 | -0.1% | 1,300 |
2023/11/13 | 1,694 | 1,705 | 1,678 | 1,690 | -11 | -0.6% | 23,800 |
2023/11/10 | 1,710 | 1,710 | 1,701 | 1,701 | +1 | +0.1% | 500 |
2023/11/09 | 1,700 | 1,700 | 1,700 | 1,700 | -7 | -0.4% | 2,300 |
2023/11/08 | 1,710 | 1,715 | 1,705 | 1,707 | -10 | -0.6% | 4,500 |
2023/11/07 | 1,696 | 1,717 | 1,696 | 1,717 | +21 | +1.2% | 1,100 |
2023/11/06 | 1,710 | 1,710 | 1,695 | 1,696 | -14 | -0.8% | 4,000 |
2023/11/02 | 1,712 | 1,712 | 1,700 | 1,710 | -5 | -0.3% | 1,700 |
2023/11/01 | 1,708 | 1,719 | 1,708 | 1,715 | +4 | +0.2% | 8,100 |
2023/10/31 | 1,701 | 1,711 | 1,696 | 1,711 | +4 | +0.2% | 5,500 |
2023/10/30 | 1,700 | 1,708 | 1,690 | 1,707 | +8 | +0.5% | 4,200 |
2023/10/27 | 1,697 | 1,709 | 1,693 | 1,699 | +2 | +0.1% | 6,900 |
2023/10/26 | 1,705 | 1,724 | 1,697 | 1,697 | -13 | -0.8% | 10,300 |
2023/10/25 | 1,710 | 1,720 | 1,705 | 1,710 | ±0 | ±0% | 7,900 |
2023/10/24 | 1,703 | 1,710 | 1,699 | 1,710 | -6 | -0.3% | 2,600 |
2023/10/23 | 1,700 | 1,716 | 1,700 | 1,716 | +1 | +0.1% | 12,500 |
2023/10/20 | 1,716 | 1,716 | 1,700 | 1,715 | +9 | +0.5% | 5,300 |
2023/10/19 | 1,719 | 1,719 | 1,701 | 1,706 | +6 | +0.4% | 11,500 |
2023/10/18 | 1,713 | 1,713 | 1,700 | 1,700 | +2 | +0.1% | 600 |
2023/10/17 | 1,720 | 1,721 | 1,698 | 1,698 | -13 | -0.8% | 500 |
2023/10/16 | 1,671 | 1,725 | 1,671 | 1,711 | +40 | +2.4% | 7,700 |
2023/10/13 | 1,620 | 1,690 | 1,620 | 1,671 | +45 | +2.8% | 3,700 |
2023/10/12 | 1,647 | 1,647 | 1,600 | 1,626 | -21 | -1.3% | 3,300 |
2023/10/11 | 1,649 | 1,649 | 1,500 | 1,647 | -3 | -0.2% | 26,200 |
2023/10/10 | 1,650 | 1,666 | 1,650 | 1,650 | -17 | -1% | 700 |
2023/10/06 | 1,687 | 1,697 | 1,660 | 1,667 | -32 | -1.9% | 15,900 |
2023/10/05 | 1,665 | 1,703 | 1,665 | 1,699 | +55 | +3.3% | 10,900 |
2023/10/04 | 1,667 | 1,667 | 1,644 | 1,644 | -28 | -1.7% | 7,200 |
2023/10/03 | 1,690 | 1,702 | 1,650 | 1,672 | -18 | -1.1% | 33,800 |
2023/10/02 | 1,684 | 1,706 | 1,684 | 1,690 | +7 | +0.4% | 5,700 |
2023/09/29 | 1,698 | 1,738 | 1,683 | 1,683 | -8 | -0.5% | 13,300 |
2023/09/28 | 1,620 | 1,691 | 1,619 | 1,691 | +80 | +5% | 43,100 |
2023/09/27 | 1,620 | 1,620 | 1,610 | 1,611 | -9 | -0.6% | 9,300 |
101~
150
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