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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 107 | 108 | 107 | 108 | -1 | -0.9% | 5,000 |
| 2010/06/16 | 110 | 110 | 109 | 109 | - | - | 4,000 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 109 | 109 | 109 | 109 | +4 | +3.8% | 2,000 |
| 2010/06/11 | 105 | 105 | 105 | 105 | +2 | +1.9% | 1,000 |
| 2010/06/10 | 103 | 103 | 103 | 103 | -2 | -1.9% | 2,000 |
| 2010/06/09 | 107 | 107 | 105 | 105 | -1 | -0.9% | 7,000 |
| 2010/06/08 | 105 | 106 | 105 | 106 | -1 | -0.9% | 3,000 |
| 2010/06/07 | 106 | 107 | 105 | 107 | -1 | -0.9% | 10,000 |
| 2010/06/04 | 111 | 111 | 108 | 108 | -3 | -2.7% | 10,000 |
| 2010/06/03 | 109 | 111 | 109 | 111 | +4 | +3.7% | 4,000 |
| 2010/06/02 | 116 | 116 | 105 | 107 | -2 | -1.8% | 18,000 |
| 2010/06/01 | 111 | 111 | 109 | 109 | -7 | -6% | 5,000 |
| 2010/05/31 | 116 | 117 | 116 | 116 | ±0 | ±0% | 3,000 |
| 2010/05/28 | 108 | 117 | 108 | 116 | +9 | +8.4% | 18,000 |
| 2010/05/27 | 106 | 118 | 106 | 107 | +3 | +2.9% | 16,000 |
| 2010/05/26 | 102 | 104 | 102 | 104 | -8 | -7.1% | 8,000 |
| 2010/05/25 | 100 | 112 | 98 | 112 | +11 | +10.9% | 30,000 |
| 2010/05/24 | 101 | 101 | 100 | 101 | +2 | +2% | 14,000 |
| 2010/05/21 | 98 | 99 | 98 | 99 | +1 | +1% | 7,000 |
| 2010/05/20 | 105 | 106 | 98 | 98 | -8 | -7.5% | 17,000 |
| 2010/05/19 | 105 | 106 | 105 | 106 | ±0 | ±0% | 7,000 |
| 2010/05/18 | 110 | 110 | 106 | 106 | -3 | -2.8% | 13,000 |
| 2010/05/17 | 111 | 124 | 109 | 109 | -6 | -5.2% | 67,000 |
| 2010/05/14 | 116 | 116 | 115 | 115 | -1 | -0.9% | 6,000 |
| 2010/05/13 | 114 | 116 | 114 | 116 | +2 | +1.8% | 9,000 |
| 2010/05/12 | 114 | 114 | 114 | 114 | ±0 | ±0% | 2,000 |
| 2010/05/11 | 115 | 115 | 113 | 114 | ±0 | ±0% | 12,000 |
| 2010/05/10 | 111 | 114 | 111 | 114 | ±0 | ±0% | 7,000 |
| 2010/05/07 | 112 | 114 | 112 | 114 | -4 | -3.4% | 20,000 |
| 2010/05/06 | 119 | 120 | 118 | 118 | -1 | -0.8% | 14,000 |
| 2010/04/30 | 123 | 123 | 119 | 119 | -2 | -1.7% | 33,000 |
| 2010/04/28 | 120 | 121 | 118 | 121 | ±0 | ±0% | 13,000 |
| 2010/04/27 | 121 | 122 | 117 | 121 | +1 | +0.8% | 23,000 |
| 2010/04/26 | 117 | 123 | 117 | 120 | +3 | +2.6% | 16,000 |
| 2010/04/23 | 118 | 119 | 117 | 117 | -1 | -0.8% | 22,000 |
| 2010/04/22 | 116 | 118 | 116 | 118 | +2 | +1.7% | 8,000 |
| 2010/04/21 | 115 | 116 | 115 | 116 | +2 | +1.8% | 2,000 |
| 2010/04/20 | 115 | 115 | 114 | 114 | -1 | -0.9% | 9,000 |
| 2010/04/19 | 115 | 115 | 114 | 115 | -4 | -3.4% | 15,000 |
| 2010/04/16 | 119 | 119 | 117 | 119 | ±0 | ±0% | 16,000 |
| 2010/04/15 | 118 | 119 | 118 | 119 | +1 | +0.8% | 9,000 |
| 2010/04/14 | 118 | 119 | 118 | 118 | +1 | +0.9% | 10,000 |
| 2010/04/13 | 118 | 118 | 117 | 117 | +1 | +0.9% | 14,000 |
| 2010/04/12 | 116 | 117 | 115 | 116 | +2 | +1.8% | 23,000 |
| 2010/04/09 | 114 | 114 | 114 | 114 | -1 | -0.9% | 16,000 |
| 2010/04/08 | 113 | 115 | 113 | 115 | -2 | -1.7% | 15,000 |
| 2010/04/07 | 113 | 118 | 112 | 117 | +5 | +4.5% | 68,000 |
| 2010/04/06 | 112 | 113 | 112 | 112 | -1 | -0.9% | 11,000 |
| 2010/04/05 | 111 | 113 | 111 | 113 | +2 | +1.8% | 28,000 |
3401～
3450
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
