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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/15 | 1,689 | 1,691 | 1,677 | 1,691 | +3 | +0.2% | 2,200 |
| 2023/11/14 | 1,690 | 1,698 | 1,688 | 1,688 | -2 | -0.1% | 1,300 |
| 2023/11/13 | 1,694 | 1,705 | 1,678 | 1,690 | -11 | -0.6% | 23,800 |
| 2023/11/10 | 1,710 | 1,710 | 1,701 | 1,701 | +1 | +0.1% | 500 |
| 2023/11/09 | 1,700 | 1,700 | 1,700 | 1,700 | -7 | -0.4% | 2,300 |
| 2023/11/08 | 1,710 | 1,715 | 1,705 | 1,707 | -10 | -0.6% | 4,500 |
| 2023/11/07 | 1,696 | 1,717 | 1,696 | 1,717 | +21 | +1.2% | 1,100 |
| 2023/11/06 | 1,710 | 1,710 | 1,695 | 1,696 | -14 | -0.8% | 4,000 |
| 2023/11/02 | 1,712 | 1,712 | 1,700 | 1,710 | -5 | -0.3% | 1,700 |
| 2023/11/01 | 1,708 | 1,719 | 1,708 | 1,715 | +4 | +0.2% | 8,100 |
| 2023/10/31 | 1,701 | 1,711 | 1,696 | 1,711 | +4 | +0.2% | 5,500 |
| 2023/10/30 | 1,700 | 1,708 | 1,690 | 1,707 | +8 | +0.5% | 4,200 |
301～
350
件表示中 / 3674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 |
| 協立ＡＴ | 55,400円 | -0.3% | -13.3% | 2.71% | 6.21倍 | 0.29倍 |
|
空調機器専業で中堅。ダンパーのシェア約３割で首位。２４時間換気装置など住宅用途を深耕中 |
| Ｊ－ＭＡＸ | 27,900円 | -15.4% | - | 1.43% | - | 0.16倍 |
|
自動車用プレス部品。中国やタイに拠点、ホンダ向け７割弱。米国は１６年度撤退、東プレと提携 |
| ファインシンター | 71,200円 | -3.3% | -72.9% | 2.81% | - | 0.23倍 |
|
トヨタ系。粉末冶金部品メーカーで自動車向けが９割。小型油圧機器類、鉄道車両用部品も製造 |
| モリテック | 13,800円 | +0.5% | -32.0% | 2.90% | 12.37倍 | 0.22倍 |
|
特殊帯鋼の商事と焼き入れ・板金加工が２本柱。自動車向け多い。タイやインドネシア等に拠点 |
市場注目の銘柄
チャート関連のコラム
