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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,381 | 1,400 | 1,377 | 1,382 | +1 | +0.1% | 700 |
| 2018/09/27 | 1,381 | 1,404 | 1,380 | 1,381 | -19 | -1.4% | 1,900 |
| 2018/09/26 | 1,398 | 1,406 | 1,381 | 1,400 | +18 | +1.3% | 1,000 |
| 2018/09/25 | 1,382 | 1,407 | 1,371 | 1,382 | -18 | -1.3% | 4,300 |
| 2018/09/21 | 1,362 | 1,406 | 1,362 | 1,400 | +9 | +0.6% | 1,500 |
| 2018/09/20 | 1,387 | 1,391 | 1,370 | 1,391 | +4 | +0.3% | 1,900 |
| 2018/09/19 | 1,376 | 1,387 | 1,363 | 1,387 | +11 | +0.8% | 900 |
| 2018/09/18 | 1,350 | 1,380 | 1,338 | 1,376 | +26 | +1.9% | 2,000 |
| 2018/09/14 | 1,318 | 1,350 | 1,318 | 1,350 | +8 | +0.6% | 1,600 |
| 2018/09/13 | 1,341 | 1,342 | 1,317 | 1,342 | +20 | +1.5% | 2,200 |
| 2018/09/12 | 1,339 | 1,339 | 1,322 | 1,322 | -10 | -0.8% | 500 |
| 2018/09/11 | 1,331 | 1,341 | 1,330 | 1,332 | -12 | -0.9% | 1,700 |
| 2018/09/10 | 1,349 | 1,349 | 1,334 | 1,344 | +17 | +1.3% | 500 |
| 2018/09/07 | 1,333 | 1,333 | 1,321 | 1,327 | -12 | -0.9% | 1,500 |
| 2018/09/06 | 1,327 | 1,350 | 1,327 | 1,339 | +9 | +0.7% | 600 |
| 2018/09/05 | 1,334 | 1,360 | 1,330 | 1,330 | -12 | -0.9% | 2,000 |
| 2018/09/04 | 1,337 | 1,343 | 1,337 | 1,342 | -6 | -0.4% | 1,000 |
| 2018/09/03 | 1,362 | 1,362 | 1,336 | 1,348 | -21 | -1.5% | 2,600 |
| 2018/08/31 | 1,376 | 1,376 | 1,360 | 1,369 | +4 | +0.3% | 1,600 |
| 2018/08/30 | 1,360 | 1,392 | 1,360 | 1,365 | +21 | +1.6% | 5,400 |
| 2018/08/29 | 1,333 | 1,356 | 1,330 | 1,344 | +24 | +1.8% | 1,800 |
| 2018/08/28 | 1,379 | 1,379 | 1,320 | 1,320 | -47 | -3.4% | 3,300 |
| 2018/08/27 | 1,371 | 1,371 | 1,337 | 1,367 | -11 | -0.8% | 2,800 |
| 2018/08/24 | 1,364 | 1,390 | 1,364 | 1,378 | +14 | +1% | 900 |
| 2018/08/23 | 1,280 | 1,382 | 1,280 | 1,364 | +92 | +7.2% | 14,600 |
| 2018/08/22 | 1,300 | 1,300 | 1,250 | 1,272 | -29 | -2.2% | 6,000 |
| 2018/08/21 | 1,296 | 1,301 | 1,296 | 1,301 | -2 | -0.2% | 300 |
| 2018/08/20 | 1,338 | 1,344 | 1,300 | 1,303 | -35 | -2.6% | 4,000 |
| 2018/08/17 | 1,330 | 1,338 | 1,301 | 1,338 | +38 | +2.9% | 1,200 |
| 2018/08/16 | 1,356 | 1,356 | 1,300 | 1,300 | -86 | -6.2% | 2,900 |
| 2018/08/15 | 1,402 | 1,402 | 1,312 | 1,386 | -15 | -1.1% | 8,900 |
| 2018/08/14 | 1,475 | 1,475 | 1,400 | 1,401 | -54 | -3.7% | 5,700 |
| 2018/08/13 | 1,550 | 1,550 | 1,453 | 1,455 | -206 | -12.4% | 12,500 |
| 2018/08/10 | 1,611 | 1,673 | 1,611 | 1,661 | +10 | +0.6% | 3,900 |
| 2018/08/09 | 1,572 | 1,710 | 1,566 | 1,651 | +59 | +3.7% | 3,900 |
| 2018/08/08 | 1,643 | 1,643 | 1,581 | 1,592 | -11 | -0.7% | 2,000 |
| 2018/08/07 | 1,625 | 1,650 | 1,577 | 1,603 | -62 | -3.7% | 4,900 |
| 2018/08/06 | 1,726 | 1,726 | 1,610 | 1,665 | -24 | -1.4% | 6,000 |
| 2018/08/03 | 1,609 | 1,689 | 1,573 | 1,689 | +69 | +4.3% | 5,700 |
| 2018/08/02 | 1,668 | 1,668 | 1,620 | 1,620 | -48 | -2.9% | 1,900 |
| 2018/08/01 | 1,624 | 1,670 | 1,605 | 1,668 | +73 | +4.6% | 4,500 |
| 2018/07/31 | 1,530 | 1,620 | 1,530 | 1,595 | +65 | +4.2% | 5,000 |
| 2018/07/30 | 1,515 | 1,530 | 1,507 | 1,530 | +33 | +2.2% | 2,300 |
| 2018/07/27 | 1,508 | 1,512 | 1,493 | 1,497 | -11 | -0.7% | 1,800 |
| 2018/07/26 | 1,524 | 1,524 | 1,490 | 1,508 | +7 | +0.5% | 3,600 |
| 2018/07/25 | 1,495 | 1,507 | 1,495 | 1,501 | +1 | +0.1% | 1,500 |
| 2018/07/24 | 1,500 | 1,500 | 1,494 | 1,500 | +30 | +2% | 2,100 |
| 2018/07/23 | 1,479 | 1,479 | 1,470 | 1,470 | -10 | -0.7% | 1,500 |
| 2018/07/20 | 1,485 | 1,500 | 1,480 | 1,480 | -3 | -0.2% | 2,300 |
| 2018/07/19 | 1,494 | 1,494 | 1,478 | 1,483 | -11 | -0.7% | 1,600 |
1501～
1550
件表示中 / 3586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 | +10.8% | +661.0% | 1.05% | 10.81倍 | 0.60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 | 51,400円 | +5.0% | -85.2% | - | - | - |
|
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 |
| アドバネクス | 77,700円 | -2.1% | -76.0% | 2.57% | 10.64倍 | 0.41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 |
| テクニスコ | 34,400円 | -3.5% | - | 0.00% | - | 0.67倍 |
|
産業用レーザー向け放熱性に優れたヒートシンク製品。車載センサー・医療機器向けガラスも |
| アルメタックス | 25,700円 | -7.6% | -77.8% | 3.11% | 59.63倍 | 0.28倍 |
|
戸建て用サッシの専業メーカー。積水ハウスが主顧客で大株主。住宅新改築の廃材再生も受託 |
市場注目の銘柄
チャート関連のコラム
