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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 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 |
201～
250
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
