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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 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 |
1651～
1700
件表示中 / 3769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 | - | +1.7% | - | - | - | - |
|
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 |
| アルメタックス | 28,500円 | +10.9% | - | 2.81% | 22.12倍 | 0.33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 |
| 三ツ知 | 62,500円 | +0.9% | +74.1% | 3.20% | 16.01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 |
| テクニスコ | 28,400円 | +24.9% | - | 0.00% | 86.85倍 | 1.60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 |
| ロブテックス | 121,900円 | +1.8% | -0.9% | 2.46% | 17.51倍 | 0.47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
該当銘柄がありません
チャート関連のコラム
