5987 オーネックス

5987
2024/03/27
時価
30億円
PER 予
7.61倍
2010年以降
赤字-140.61倍
(2010-2023年)
PBR
0.53倍
2010年以降
0.16-1.11倍
(2010-2023年)
配当 予
1.07%
ROE 予
6.94%
ROA 予
4.04%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,870
始値
1,875
高値
1,875
安値
1,866
終値 -0.21%
1,866
出来高 -33.33%
400

乖離率

株価(5日)
移動平均値
-0.85%
1,882
株価(25日)
移動平均値
-2.2%
1,908
出来高(5日)
移動平均値
-33.33%
600

2023/10/19~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/271,8751,8751,8661,866-0.21%40030億9756万-2.2%7.610.53
03/261,8701,8701,8701,870-0.05%60031億420万-2.04%7.630.53
03/221,9011,9011,8301,871-1.58%1,30031億586万-2.09%7.630.53
03/211,9011,9011,9011,9010%30031億5566万-0.68%7.750.54
03/191,9001,9011,9001,9010%40031億5566万-0.78%7.750.54
03/181,9041,9041,9011,901-0.11%1,50031億5566万-0.94%7.750.54
03/151,9001,9051,9001,903+0.16%8,30031億5898万-0.94%7.760.54
03/141,9001,9001,9001,9000%8,30031億5400万-1.25%7.750.54
03/131,9051,9051,9001,900-0.05%1,80031億5400万-1.35%7.750.54
03/111,9241,9241,9011,901-1.2%10,60031億5566万-1.4%7.750.54
03/081,9001,9241,8921,924+1.21%1,90031億9384万-0.41%7.850.54
03/071,9011,9011,9011,901-1.45%30031億5566万-1.66%7.750.54
03/061,9041,9291,9041,929-0.36%3,00032億214万-0.31%7.870.55
03/051,8991,9361,8981,936+0.68%2,80032億1376万0%7.90.55
03/011,8901,9231,8901,923+0.37%3,00031億9218万-0.77%7.840.54
02/291,9181,9211,8931,916+0.84%4,40031億8056万-1.08%7.810.54
02/281,9301,9301,9001,900-0.84%1,70031億5400万-1.91%7.750.54
02/271,8931,9201,8611,916-0.21%11,80031億8056万-1.03%7.810.54
02/261,9061,9461,9061,920+0.73%5,60031億8720万-0.72%7.830.54
02/221,9001,9141,9001,906-0.78%1,40031億6396万-1.45%7.770.54
02/211,9001,9211,8911,921+0.21%3,10031億8886万-0.67%7.830.54
02/201,9001,9571,9001,917-1.19%45,80031億8222万-0.83%7.820.54
02/191,9211,9501,9101,940+1.09%16,20032億2040万+0.41%7.910.55
02/161,9301,9501,9101,919-0.57%3,60031億8554万-0.62%7.830.54
02/151,9301,9301,8601,930+2.12%10,60032億380万0%7.870.55
02/141,8911,9651,8901,890-0.58%4,00031億3740万-1.97%7.710.53
02/131,9491,9701,9011,901-2.76%10,80031億5566万-1.35%7.750.54
02/091,9101,9551,9101,955+0.26%3,10032億4530万+1.56%7.970.55
02/081,9281,9501,9201,950-0.91%1,50032億3700万+1.56%7.950.55
02/071,9681,9691,9631,968-0.05%2,10032億6688万+2.77%8.030.56
02/061,9611,9701,9241,969+0.46%2,80032億6854万+3.14%8.030.56
02/021,9301,9601,9301,960+0.51%40032億5360万+2.94%7.990.55
02/011,9841,9841,9501,950-0.96%80032億3700万+2.58%7.950.55
01/311,9401,9691,9401,969-0.56%3,70032億6854万+3.63%8.030.56
01/301,9801,9801,9801,980+0.51%4,60032億8680万+4.49%8.080.56
01/291,9501,9701,9501,970+1.03%20032億7020万+4.23%8.030.56
01/261,9201,9501,8891,950+0.26%2,80032億3700万+3.45%7.950.55
01/251,9381,9501,9381,945-1.67%40032億2870万+3.35%7.930.55
01/241,9011,9791,9011,978+3.56%5,80032億8348万+5.27%8.070.56
01/221,8791,9101,8791,910+0.37%1,30031億7060万+1.87%7.790.54
01/191,9001,9031,9001,903+1.39%30031億5898万+1.6%7.760.54
01/171,8991,9001,8771,877+0.32%8,80031億1582万+0.27%7.660.53
01/161,9101,9101,8711,871-2.04%1,30031億586万-0.11%7.630.53
01/151,9201,9201,9101,910-0.42%1,80031億7060万+1.92%7.790.54
01/121,8901,9201,8751,918+0.95%8,10031億8388万+2.51%7.820.54
01/111,8981,9001,8921,900+0.11%1,20031億5400万+1.77%7.750.54
01/101,8991,9011,8981,898-0.05%50031億5068万+1.88%7.740.54
01/091,8911,9001,8911,899-0.63%60031億5234万+2.21%7.740.54
01/051,9121,9261,8891,911+1.7%7,90031億7226万+3.07%7.790.54
01/041,8601,8801,8601,879+1.73%90031億1914万+1.57%7.660.53
2023
12/291,8501,8761,8471,847-0.16%2,70030億6602万+0.11%7.530.52
12/281,8371,8611,8371,850+0.71%4,30030億7100万+0.71%7.540.52
12/271,8161,8371,8161,837+1.16%1,90030億4942万+0.33%7.490.52
12/261,8161,8371,7801,8160%5,50030億1456万-0.38%7.410.51
12/251,8401,8401,8051,816-2.47%2,90030億1456万-0.06%7.410.51
12/221,8851,9061,8461,862-1.22%3,30030億9092万+2.82%7.590.53
12/211,8951,9011,8521,885-1.72%25,20031億2910万+4.61%7.690.53
12/201,8401,9181,8401,918+3.68%98,70031億8388万+6.85%7.820.54
12/191,8391,8721,8371,850+0.6%19,60030億7100万+3.64%7.540.52
12/181,8651,8691,8251,839-1.18%12,60030億5274万+3.37%7.50.52
12/151,8581,8731,8451,861-0.37%7,30030億8926万+4.9%7.590.53
12/141,8491,8771,8491,868-0.11%2,90031億88万+5.72%7.620.53
12/131,8541,8801,8541,8700%5,90031億420万+6.19%7.630.53
12/121,8611,8841,8611,8700%4,50031億420万+6.55%7.630.53
12/111,8751,8751,8451,870-1.06%1,90031億420万+6.98%7.630.53
12/081,9421,9621,8401,890-0.63%9,20031億3740万+8.56%7.710.53
12/071,8921,9171,8901,902+0.48%3,30031億5732万+9.69%7.760.54
12/061,8271,9691,8271,893+3.39%19,30031億4238万+9.61%7.720.54
12/051,8011,8411,8011,831+1.44%9,70030億3946万+6.52%7.470.52
12/041,8061,8061,8001,805-0.5%1,30029億9630万+5.31%7.360.51
12/011,7981,8171,7791,814+2.72%9,60030億1124万+6.08%7.40.51
11/301,7901,7901,7661,766-1.29%1,90029億3156万+3.58%7.20.5
11/291,8301,8301,7551,789-2.24%10,80029億6974万+5.05%7.30.51
11/281,7391,8391,7291,830+5.29%23,40030億3780万+7.65%7.460.52
11/271,6711,7381,6711,738+4.32%14,80028億8508万+2.48%7.090.49
11/241,6931,6971,6661,666-1.59%12,80027億6556万-1.65%6.790.47
11/221,6551,6931,6551,693+3.23%29,80028億1038万-0.18%6.90.48
11/211,6601,6661,5901,640-1.09%23,90027億2240万-3.3%6.690.46
11/201,6591,6871,6481,658+0.18%21,80027億5228万-2.41%6.760.47
11/171,6551,6551,6551,655-0.3%10027億4730万-2.59%6.750.47
11/161,6901,6901,6011,660-1.83%16,90027億5560万-2.24%6.770.47
11/151,6891,6911,6771,691+0.18%2,20028億706万-0.41%6.90.48
11/141,6901,6981,6881,688-0.12%1,30028億208万-0.47%6.880.48
11/131,6941,7051,6781,690-0.65%23,80028億540万-0.29%6.890.48
11/101,7101,7101,7011,701+0.06%50028億2366万+0.35%6.940.48
11/091,7001,7001,7001,700-0.41%2,30028億2200万+0.41%6.930.48
11/081,7101,7151,7051,707-0.58%4,50028億3362万+0.89%6.960.48
11/071,6961,7171,6961,717+1.24%1,10028億5022万+1.54%70.49
11/061,7101,7101,6951,696-0.82%4,00028億1536万+0.36%6.920.48
11/021,7121,7121,7001,710-0.29%1,70028億3860万+1.18%6.970.48
11/011,7081,7191,7081,715+0.23%8,10028億4690万+1.72%6.990.49
10/311,7011,7111,6961,711+0.23%5,50028億4026万+1.72%6.980.48
10/301,7001,7081,6901,707+0.47%4,20028億3362万+1.67%6.960.48
10/271,6971,7091,6931,699+0.12%6,90028億2034万+1.43%6.930.48
10/261,7051,7241,6971,697-0.76%10,30028億1702万+1.43%6.920.48
10/251,7101,7201,7051,7100%7,90028億3860万+2.46%6.970.48
10/241,7031,7101,6991,710-0.35%2,60028億3860万+2.89%6.970.48
10/231,7001,7161,7001,716+0.06%12,50028億4856万+3.75%70.49
10/201,7161,7161,7001,715+0.53%5,30028億4690万+3.69%6.990.49
10/191,7191,7191,7011,706+0.35%11,50028億3196万+3.27%6.960.48

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
6月期
7,200
720
10/1
1,780
178
3/18
133,000
1,330,000
1/25
--+19.87%
3/31
-44.56%
1/24
2009年
6月期
3,170
317
7/2
1,060
106
2/19
29,000
290,000
9/17
--+28.36%
12/18
-30.39%
8/15
2010年
6月期
1,600
160
7/1
800
80
11/17
111,500
1,115,000
2/8
--+14.43%
1/12
-22.08%
11/17
2011年
6月期
3,070
307
5/18
840
84
3/15
368,000
3,680,000
5/18
54億1290万14億8105万+57.37%
4/26
-44.78%
3/15
2012年
6月期
2,600
260
8/8
1,190
119
9/26
64,400
644,000
3/15
45億8421万20億9816万+19.27%
10/13
-29.45%
9/26
2013年
6月期
1,630
163
5/22

163
7/11

他3件
980
98
10/16
22,700
227,000
1/17
28億7395万17億2789万+11.03%
11/30
-13.21%
10/9
2014年
6月期
2,140
214
1/16
1,190
119
5/21
245,300
2,453,000
1/15
35億5240万19億7540万+36%
1/15
-14.39%
2/5
2015年
6月期
2,350
235
4/24
1,250
125
10/14
175,400
1,754,000
2/10
39億100万20億7500万+19.4%
2/23
-13.96%
10/14
2016年
6月期
2,720
272
8/6
930
93
6/24
116,800
1,168,000
2/19
45億1520万15億4380万+17.45%
8/7
-32.11%
8/25
2017年
6月期
1,910
191
6/27
970
97
9/20
726,700
7,267,000
12/6
31億7060万16億1020万+33.47%
12/6
-9.1%
4/12
2018年
6月期
3,380
338
12/18
1,480
148
8/14
1,060,300
10,603,000
10/10
56億1080万24億5680万+59.78%
10/10
-19.24%
7/5
2019年
6月期
1,726
8/6
852
12/25
23,900
12/25
28億6516万14億1432万+10.08%
3/22
-22.16%
12/25
2020年
6月期
1,115
7/25
540
3/17
19,300
7/25
18億5090万8億9640万+11.84%
6/8
-33.12%
3/16
2021年
6月期
1,850
1/6
652
7/31
238,000
12/2
30億7100万10億8232万+68.64%
12/1
-16.88%
3/3
2022年
6月期
1,019
8/6

8/5
787
3/11
20,000
11/10
16億9154万13億642万+17.8%
7/12
-8.11%
3/11
2023年
6月期
1,079
7/13
820
7/5

7/4
144,900
7/13
17億9114万13億6120万+10.64%
8/8
-7.64%
9/30
最新1,866
2024/3/27
40030億9756万-2.2%
1,908

年間値上がり率

1998/12/30 vs 1997/12/26
-52%(0.48倍)
1999/12/30 vs 1998/12/30
52%(1.52倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
104%(2.04倍)
2002/12/27 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/27
-24%(0.76倍)
2004/12/30 vs 2003/12/30
72%(1.72倍)
2005/12/30 vs 2004/12/30
154%(2.54倍)
2006/12/27 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/27
97%(1.97倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
-43%(0.57倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
50%(1.5倍)
2012/12/28 vs 2011/12/30
-22%(0.78倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
107%(2.07倍)
2018/12/28 vs 2017/12/29
-67%(0.33倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
54%(1.54倍)
2021/12/30 vs 2020/12/30
-32%(0.68倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
107%(2.07倍)
2024/03/27 vs 2023/12/29
1%(1.01倍)
過去安値
433円(1998/10/13)
331%(4.31倍)
1,866円(3/27)