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 |
|---|---|---|---|---|---|---|---|
| 2010/07/20 | 97 | 102 | 97 | 100 | -3 | -2.9% | 14,000 |
| 2010/07/16 | 103 | 103 | 103 | 103 | -2 | -1.9% | 1,000 |
| 2010/07/15 | 105 | 105 | 105 | 105 | ±0 | ±0% | 2,000 |
| 2010/07/14 | 105 | 105 | 105 | 105 | +1 | +1% | 1,000 |
| 2010/07/13 | 107 | 107 | 104 | 104 | -1 | -1% | 6,000 |
| 2010/07/12 | 105 | 105 | 105 | 105 | -2 | -1.9% | 1,000 |
| 2010/07/09 | 107 | 107 | 105 | 107 | -3 | -2.7% | 6,000 |
| 2010/07/08 | 118 | 118 | 110 | 110 | - | - | 28,000 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 115 | 115 | 115 | 115 | +10 | +9.5% | 25,000 |
| 2010/07/01 | 105 | 106 | 105 | 105 | +1 | +1% | 4,000 |
| 2010/06/30 | 110 | 110 | 103 | 104 | -1 | -1% | 5,000 |
| 2010/06/29 | 105 | 105 | 105 | 105 | - | - | 11,000 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 109 | 109 | 107 | 107 | -3 | -2.7% | 3,000 |
| 2010/06/24 | 110 | 110 | 110 | 110 | -3 | -2.7% | 5,000 |
| 2010/06/23 | 113 | 113 | 113 | 113 | -2 | -1.7% | 2,000 |
| 2010/06/22 | 108 | 115 | 108 | 115 | +8 | +7.5% | 20,000 |
| 2010/06/21 | 109 | 109 | 107 | 107 | +1 | +0.9% | 2,000 |
| 2010/06/18 | 106 | 106 | 106 | 106 | -2 | -1.9% | 1,000 |
| 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 |
3601～
3650
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
