小野建の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,658 | 1,665 | 1,608 | 1,645 | +107 | +7% | 47,100 |
| 2005/04/19 | 1,522 | 1,550 | 1,522 | 1,538 | +18 | +1.2% | 58,800 |
| 2005/04/18 | 1,508 | 1,559 | 1,504 | 1,520 | -108 | -6.6% | 77,000 |
| 2005/04/15 | 1,649 | 1,649 | 1,626 | 1,628 | -36 | -2.2% | 31,300 |
| 2005/04/14 | 1,660 | 1,680 | 1,650 | 1,664 | -21 | -1.2% | 35,900 |
| 2005/04/13 | 1,711 | 1,715 | 1,685 | 1,685 | -44 | -2.5% | 20,300 |
| 2005/04/12 | 1,750 | 1,768 | 1,710 | 1,729 | -39 | -2.2% | 60,600 |
| 2005/04/11 | 1,780 | 1,780 | 1,751 | 1,768 | +21 | +1.2% | 33,000 |
| 2005/04/08 | 1,741 | 1,756 | 1,731 | 1,747 | +4 | +0.2% | 105,400 |
| 2005/04/07 | 1,746 | 1,746 | 1,731 | 1,743 | +3 | +0.2% | 51,600 |
| 2005/04/06 | 1,724 | 1,740 | 1,710 | 1,740 | +13 | +0.8% | 46,700 |
| 2005/04/05 | 1,654 | 1,748 | 1,650 | 1,727 | +67 | +4% | 97,500 |
| 2005/04/04 | 1,650 | 1,667 | 1,650 | 1,660 | +35 | +2.2% | 69,200 |
| 2005/04/01 | 1,668 | 1,668 | 1,610 | 1,625 | -45 | -2.7% | 61,900 |
| 2005/03/31 | 1,670 | 1,682 | 1,644 | 1,670 | -17 | -1% | 129,500 |
| 2005/03/30 | 1,754 | 1,754 | 1,670 | 1,687 | -74 | -4.2% | 50,900 |
| 2005/03/29 | 1,796 | 1,796 | 1,748 | 1,761 | -26 | -1.5% | 38,200 |
| 2005/03/28 | 1,770 | 1,796 | 1,740 | 1,787 | -9 | -0.5% | 58,300 |
| 2005/03/25 | 1,791 | 1,799 | 1,790 | 1,796 | +14 | +0.8% | 51,000 |
| 2005/03/24 | 1,800 | 1,810 | 1,782 | 1,782 | -12 | -0.7% | 64,500 |
| 2005/03/23 | 1,840 | 1,840 | 1,791 | 1,794 | -6 | -0.3% | 120,400 |
| 2005/03/22 | 1,775 | 1,810 | 1,771 | 1,800 | +45 | +2.6% | 258,300 |
| 2005/03/18 | 1,756 | 1,765 | 1,750 | 1,755 | -4 | -0.2% | 52,100 |
| 2005/03/17 | 1,744 | 1,775 | 1,735 | 1,759 | +9 | +0.5% | 111,200 |
| 2005/03/16 | 1,741 | 1,753 | 1,733 | 1,750 | +1 | +0.1% | 65,200 |
| 2005/03/15 | 1,730 | 1,759 | 1,730 | 1,749 | +24 | +1.4% | 51,700 |
| 2005/03/14 | 1,779 | 1,783 | 1,725 | 1,725 | -55 | -3.1% | 104,500 |
| 2005/03/11 | 1,783 | 1,800 | 1,778 | 1,780 | -2 | -0.1% | 55,900 |
| 2005/03/10 | 1,772 | 1,825 | 1,772 | 1,782 | -1 | -0.1% | 99,900 |
| 2005/03/09 | 1,797 | 1,797 | 1,781 | 1,783 | -4 | -0.2% | 77,300 |
| 2005/03/08 | 1,802 | 1,803 | 1,782 | 1,787 | -24 | -1.3% | 102,100 |
| 2005/03/07 | 1,840 | 1,840 | 1,806 | 1,811 | -33 | -1.8% | 85,000 |
| 2005/03/04 | 1,860 | 1,860 | 1,838 | 1,844 | -23 | -1.2% | 78,000 |
| 2005/03/03 | 1,868 | 1,868 | 1,857 | 1,867 | -1 | -0.1% | 75,800 |
| 2005/03/02 | 1,863 | 1,872 | 1,851 | 1,868 | +5 | +0.3% | 100,000 |
| 2005/03/01 | 1,862 | 1,894 | 1,858 | 1,863 | -1 | -0.1% | 316,000 |
| 2005/02/28 | 1,830 | 1,864 | 1,806 | 1,864 | +59 | +3.3% | 511,300 |
| 2005/02/25 | 1,783 | 1,840 | 1,778 | 1,805 | +24 | +1.3% | 185,600 |
| 2005/02/24 | 1,771 | 1,782 | 1,768 | 1,781 | +2 | +0.1% | 76,800 |
| 2005/02/23 | 1,771 | 1,788 | 1,765 | 1,779 | +2 | +0.1% | 170,600 |
| 2005/02/22 | 1,780 | 1,799 | 1,777 | 1,777 | ±0 | ±0% | 155,300 |
| 2005/02/21 | 1,800 | 1,800 | 1,747 | 1,777 | +27 | +1.5% | 297,900 |
| 2005/02/18 | 1,693 | 1,755 | 1,693 | 1,750 | +50 | +2.9% | 93,500 |
| 2005/02/17 | 1,699 | 1,713 | 1,680 | 1,700 | -20 | -1.2% | 80,200 |
| 2005/02/16 | 1,750 | 1,750 | 1,701 | 1,720 | -30 | -1.7% | 58,200 |
| 2005/02/15 | 1,775 | 1,780 | 1,740 | 1,750 | -14 | -0.8% | 64,200 |
| 2005/02/14 | 1,775 | 1,778 | 1,752 | 1,764 | -15 | -0.8% | 37,400 |
| 2005/02/10 | 1,780 | 1,788 | 1,766 | 1,779 | -11 | -0.6% | 45,600 |
| 2005/02/09 | 1,790 | 1,800 | 1,780 | 1,790 | -4 | -0.2% | 139,100 |
| 2005/02/08 | 1,737 | 1,794 | 1,719 | 1,794 | +55 | +3.2% | 130,100 |
4951～
5000
件表示中 / 6489件
類似銘柄と比較する
現在ご覧いただいている「小野建」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 |
|---|---|---|---|---|---|---|---|---|
| 小野建 | 140,100円 | +1.4% | -13.1% | 4.93% | 8.74倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| エフティＧ | 120,800円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 新光商 | 95,600円 | -7.3% | +73.0% | 1.31% | 38.83倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 西川計測 | 1,020,000円 | +4.4% | +5.9% | 3.04% | 13.29倍 | 1.87倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12倍 | 1.09倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
