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 |
---|---|---|---|---|---|---|---|
2005/02/07 | 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 |
2005/01/12 | 1,539 | 1,539 | 1,506 | 1,520 | -7 | -0.5% | 30,500 |
2005/01/11 | 1,535 | 1,535 | 1,509 | 1,527 | +19 | +1.3% | 38,800 |
2005/01/07 | 1,528 | 1,550 | 1,501 | 1,508 | -27 | -1.8% | 80,100 |
2005/01/06 | 1,470 | 1,535 | 1,463 | 1,535 | +38 | +2.5% | 101,900 |
2005/01/05 | 1,520 | 1,520 | 1,485 | 1,497 | -33 | -2.2% | 130,200 |
2005/01/04 | 1,532 | 1,535 | 1,502 | 1,530 | -40 | -2.5% | 88,400 |
2004/12/30 | 1,480 | 1,570 | 1,471 | 1,570 | +125 | +8.7% | 88,100 |
2004/12/29 | 1,450 | 1,466 | 1,432 | 1,445 | +33 | +2.3% | 151,400 |
2004/12/28 | 1,420 | 1,450 | 1,412 | 1,412 | +2 | +0.1% | 152,000 |
2004/12/27 | 1,421 | 1,425 | 1,392 | 1,410 | -9 | -0.6% | 102,300 |
2004/12/24 | 1,400 | 1,420 | 1,392 | 1,419 | +20 | +1.4% | 122,100 |
2004/12/22 | 1,348 | 1,430 | 1,341 | 1,399 | +49 | +3.6% | 212,100 |
2004/12/21 | 1,350 | 1,355 | 1,320 | 1,350 | +10 | +0.7% | 115,000 |
2004/12/20 | 1,300 | 1,340 | 1,292 | 1,340 | +44 | +3.4% | 55,000 |
2004/12/17 | 1,305 | 1,309 | 1,281 | 1,296 | -4 | -0.3% | 51,700 |
2004/12/16 | 1,274 | 1,312 | 1,274 | 1,300 | +28 | +2.2% | 134,900 |
2004/12/15 | 1,266 | 1,273 | 1,250 | 1,272 | +6 | +0.5% | 38,700 |
2004/12/14 | 1,270 | 1,272 | 1,265 | 1,266 | +1 | +0.1% | 46,300 |
2004/12/13 | 1,265 | 1,270 | 1,265 | 1,265 | ±0 | ±0% | 27,800 |
2004/12/10 | 1,271 | 1,275 | 1,265 | 1,265 | -1 | -0.1% | 50,100 |
2004/12/09 | 1,270 | 1,278 | 1,262 | 1,266 | -4 | -0.3% | 80,400 |
2004/12/08 | 1,260 | 1,274 | 1,256 | 1,270 | +9 | +0.7% | 157,000 |
2004/12/07 | 1,270 | 1,270 | 1,255 | 1,261 | -14 | -1.1% | 32,100 |
2004/12/06 | 1,279 | 1,279 | 1,270 | 1,275 | ±0 | ±0% | 9,900 |
2004/12/03 | 1,289 | 1,290 | 1,271 | 1,275 | -14 | -1.1% | 5,900 |
2004/12/02 | 1,280 | 1,289 | 1,266 | 1,289 | +24 | +1.9% | 55,200 |
2004/12/01 | 1,301 | 1,301 | 1,265 | 1,265 | -30 | -2.3% | 40,000 |
2004/11/30 | 1,288 | 1,312 | 1,280 | 1,295 | +6 | +0.5% | 62,500 |
2004/11/29 | 1,261 | 1,290 | 1,240 | 1,289 | +74 | +6.1% | 32,500 |
2004/11/26 | 1,190 | 1,248 | 1,183 | 1,215 | +32 | +2.7% | 43,100 |
2004/11/25 | 1,170 | 1,183 | 1,150 | 1,183 | +13 | +1.1% | 22,000 |
2004/11/24 | 1,223 | 1,223 | 1,133 | 1,170 | -33 | -2.7% | 45,300 |
5001~
5050
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