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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,165 | 1,165 | 1,130 | 1,131 | - | - | 6,300 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 1,177 | 1,177 | 1,172 | 1,172 | -5 | -0.4% | 800 |
| 2018/12/03 | 1,163 | 1,177 | 1,147 | 1,177 | +33 | +2.9% | 4,500 |
| 2018/11/30 | 1,144 | 1,144 | 1,144 | 1,144 | -15 | -1.3% | 300 |
| 2018/11/29 | 1,148 | 1,159 | 1,148 | 1,159 | +6 | +0.5% | 3,000 |
| 2018/11/28 | 1,159 | 1,159 | 1,153 | 1,153 | - | - | 300 |
| 2018/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/26 | 1,150 | 1,157 | 1,149 | 1,151 | -5 | -0.4% | 1,400 |
| 2018/11/22 | 1,174 | 1,174 | 1,145 | 1,156 | +13 | +1.1% | 500 |
| 2018/11/21 | 1,147 | 1,147 | 1,142 | 1,143 | -5 | -0.4% | 1,600 |
| 2018/11/20 | 1,148 | 1,148 | 1,148 | 1,148 | +2 | +0.2% | 100 |
| 2018/11/19 | 1,143 | 1,146 | 1,143 | 1,146 | +4 | +0.4% | 700 |
| 2018/11/16 | 1,200 | 1,200 | 1,141 | 1,142 | -60 | -5% | 3,400 |
| 2018/11/15 | 1,195 | 1,202 | 1,195 | 1,202 | -20 | -1.6% | 4,900 |
| 2018/11/14 | 1,190 | 1,262 | 1,185 | 1,222 | -58 | -4.5% | 11,500 |
| 2018/11/13 | 1,288 | 1,288 | 1,252 | 1,280 | -8 | -0.6% | 1,100 |
| 2018/11/12 | 1,266 | 1,288 | 1,260 | 1,288 | +20 | +1.6% | 2,100 |
| 2018/11/09 | 1,242 | 1,268 | 1,242 | 1,268 | +26 | +2.1% | 1,500 |
| 2018/11/08 | 1,249 | 1,249 | 1,242 | 1,242 | +17 | +1.4% | 600 |
| 2018/11/07 | 1,220 | 1,225 | 1,220 | 1,225 | +3 | +0.2% | 500 |
| 2018/11/06 | 1,223 | 1,226 | 1,210 | 1,222 | +20 | +1.7% | 1,200 |
| 2018/11/05 | 1,227 | 1,232 | 1,202 | 1,202 | +5 | +0.4% | 900 |
| 2018/11/02 | 1,191 | 1,202 | 1,191 | 1,197 | +6 | +0.5% | 1,000 |
| 2018/11/01 | 1,209 | 1,209 | 1,189 | 1,191 | -25 | -2.1% | 1,400 |
| 2018/10/31 | 1,189 | 1,225 | 1,189 | 1,216 | +10 | +0.8% | 2,900 |
| 2018/10/30 | 1,213 | 1,213 | 1,177 | 1,206 | +12 | +1% | 1,900 |
| 2018/10/29 | 1,269 | 1,269 | 1,181 | 1,194 | -105 | -8.1% | 5,300 |
| 2018/10/26 | 1,318 | 1,330 | 1,299 | 1,299 | -49 | -3.6% | 2,400 |
| 2018/10/25 | 1,359 | 1,359 | 1,319 | 1,348 | -29 | -2.1% | 1,500 |
| 2018/10/24 | 1,335 | 1,377 | 1,330 | 1,377 | +25 | +1.8% | 1,300 |
| 2018/10/23 | 1,342 | 1,352 | 1,342 | 1,352 | -8 | -0.6% | 200 |
| 2018/10/22 | 1,331 | 1,360 | 1,331 | 1,360 | +8 | +0.6% | 1,100 |
| 2018/10/19 | 1,351 | 1,352 | 1,351 | 1,352 | -29 | -2.1% | 500 |
| 2018/10/18 | 1,430 | 1,430 | 1,381 | 1,381 | -39 | -2.7% | 1,500 |
| 2018/10/17 | 1,416 | 1,420 | 1,416 | 1,420 | +20 | +1.4% | 500 |
| 2018/10/16 | 1,369 | 1,400 | 1,369 | 1,400 | -29 | -2% | 2,700 |
| 2018/10/15 | 1,363 | 1,434 | 1,363 | 1,429 | +51 | +3.7% | 3,500 |
| 2018/10/12 | 1,309 | 1,378 | 1,301 | 1,378 | +80 | +6.2% | 3,800 |
| 2018/10/11 | 1,320 | 1,320 | 1,297 | 1,298 | -34 | -2.6% | 3,000 |
| 2018/10/10 | 1,330 | 1,339 | 1,330 | 1,332 | -6 | -0.4% | 2,000 |
| 2018/10/09 | 1,334 | 1,338 | 1,334 | 1,338 | -3 | -0.2% | 1,000 |
| 2018/10/05 | 1,331 | 1,341 | 1,331 | 1,341 | +11 | +0.8% | 600 |
| 2018/10/04 | 1,333 | 1,336 | 1,330 | 1,330 | -5 | -0.4% | 1,100 |
| 2018/10/03 | 1,341 | 1,344 | 1,335 | 1,335 | -6 | -0.4% | 2,400 |
| 2018/10/02 | 1,351 | 1,351 | 1,341 | 1,341 | -5 | -0.4% | 1,600 |
| 2018/10/01 | 1,323 | 1,356 | 1,322 | 1,346 | -36 | -2.6% | 4,100 |
| 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 |
1551～
1600
件表示中 / 3683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 | 280,000円 | +10.8% | +661.0% | 0.71% | 15.93倍 | 0.88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 |
| 山 王 | 89,200円 | +1.1% | -31.1% | 2.24% | 19.81倍 | 0.59倍 |
|
電子機器用コネクターのメッキ加工会社。金メッキが主。国内で５Ｇ等先端品対応。比にも工場 |
| 大谷工業 | 550,000円 | -2.7% | -10.8% | 0.55% | 15.87倍 | 1.10倍 |
|
北陸電力向け配電金物と通信業者向け通信金物主力の中堅。鉄塔の設計・加工と建築金物も |
| 日本調理 | 384,000円 | -7.8% | -54.2% | 2.60% | 14.24倍 | 0.61倍 |
|
食器洗浄機や炊飯器など業務用厨房機器を製造。学校給食軸に社員食堂や病院向けも開拓 |
| パワーファス | 22,000円 | +5.8% | -72.7% | 2.27% | 36.98倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
