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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 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 |
| 2005/02/07 | 1,735 | 1,739 | 1,719 | 1,739 | -6 | -0.3% | 62,700 |
| 2005/02/04 | 1,749 | 1,769 | 1,715 | 1,745 | -2 | -0.1% | 203,300 |
| 2005/02/03 | 1,700 | 1,750 | 1,700 | 1,747 | +52 | +3.1% | 206,900 |
| 2005/02/02 | 1,671 | 1,698 | 1,666 | 1,695 | +10 | +0.6% | 56,000 |
| 2005/02/01 | 1,679 | 1,689 | 1,653 | 1,685 | -4 | -0.2% | 100,400 |
| 2005/01/31 | 1,614 | 1,700 | 1,607 | 1,689 | +69 | +4.3% | 59,300 |
| 2005/01/28 | 1,605 | 1,650 | 1,603 | 1,620 | +7 | +0.4% | 73,100 |
| 2005/01/27 | 1,585 | 1,629 | 1,575 | 1,613 | +29 | +1.8% | 86,000 |
| 2005/01/26 | 1,585 | 1,590 | 1,570 | 1,584 | +4 | +0.3% | 80,100 |
| 2005/01/25 | 1,580 | 1,580 | 1,547 | 1,580 | -8 | -0.5% | 63,600 |
| 2005/01/24 | 1,535 | 1,590 | 1,533 | 1,588 | +63 | +4.1% | 68,700 |
| 2005/01/21 | 1,525 | 1,535 | 1,522 | 1,525 | -5 | -0.3% | 42,100 |
| 2005/01/20 | 1,533 | 1,533 | 1,522 | 1,530 | -5 | -0.3% | 26,500 |
| 2005/01/19 | 1,535 | 1,543 | 1,531 | 1,535 | ±0 | ±0% | 51,400 |
| 2005/01/18 | 1,530 | 1,545 | 1,522 | 1,535 | +10 | +0.7% | 61,800 |
| 2005/01/17 | 1,530 | 1,538 | 1,515 | 1,525 | +10 | +0.7% | 76,200 |
| 2005/01/14 | 1,501 | 1,515 | 1,491 | 1,515 | +9 | +0.6% | 74,500 |
| 2005/01/13 | 1,524 | 1,524 | 1,500 | 1,506 | -14 | -0.9% | 55,900 |
5001～
5050
件表示中 / 6521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 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.86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 |
| 新光商 | 96,000円 | -7.3% | +73.0% | 1.30% | 38.85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 |
| アルファパチェ | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 萩原電気 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 堀田丸正 | 59,000円 | +16.2% | - | 0.00% | 1113.21倍 | 12.41倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
