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 |
---|---|---|---|---|---|---|---|
2004/11/19 | 1,289 | 1,290 | 1,245 | 1,290 | ±0 | ±0% | 41,000 |
2004/11/18 | 1,298 | 1,300 | 1,283 | 1,290 | -8 | -0.6% | 21,200 |
2004/11/17 | 1,299 | 1,299 | 1,271 | 1,298 | +8 | +0.6% | 20,800 |
2004/11/16 | 1,299 | 1,300 | 1,281 | 1,290 | ±0 | ±0% | 25,000 |
2004/11/15 | 1,312 | 1,315 | 1,283 | 1,290 | -20 | -1.5% | 24,800 |
2004/11/12 | 1,318 | 1,320 | 1,310 | 1,310 | +3 | +0.2% | 14,100 |
2004/11/11 | 1,320 | 1,320 | 1,307 | 1,307 | -3 | -0.2% | 16,000 |
2004/11/10 | 1,315 | 1,325 | 1,300 | 1,310 | +15 | +1.2% | 27,000 |
2004/11/09 | 1,300 | 1,306 | 1,291 | 1,295 | -10 | -0.8% | 14,500 |
2004/11/08 | 1,294 | 1,319 | 1,294 | 1,305 | -19 | -1.4% | 27,300 |
2004/11/05 | 1,330 | 1,330 | 1,285 | 1,324 | -1 | -0.1% | 18,600 |
2004/11/04 | 1,248 | 1,350 | 1,248 | 1,325 | +80 | +6.4% | 6,100 |
2004/11/02 | 1,242 | 1,250 | 1,232 | 1,245 | +5 | +0.4% | 13,600 |
2004/11/01 | 1,240 | 1,250 | 1,236 | 1,240 | +2 | +0.2% | 17,500 |
2004/10/29 | 1,240 | 1,250 | 1,236 | 1,238 | ±0 | ±0% | 21,200 |
2004/10/28 | 1,239 | 1,265 | 1,225 | 1,238 | -1 | -0.1% | 27,400 |
2004/10/27 | 1,239 | 1,239 | 1,221 | 1,239 | ±0 | ±0% | 21,800 |
2004/10/26 | 1,264 | 1,265 | 1,210 | 1,239 | -26 | -2.1% | 15,400 |
2004/10/25 | 1,285 | 1,285 | 1,260 | 1,265 | -49 | -3.7% | 14,100 |
2004/10/22 | 1,340 | 1,340 | 1,305 | 1,314 | -24 | -1.8% | 15,000 |
2004/10/21 | 1,370 | 1,370 | 1,330 | 1,338 | -42 | -3% | 18,300 |
2004/10/20 | 1,355 | 1,389 | 1,351 | 1,380 | +12 | +0.9% | 18,600 |
2004/10/19 | 1,375 | 1,381 | 1,365 | 1,368 | -23 | -1.7% | 13,400 |
2004/10/18 | 1,379 | 1,391 | 1,368 | 1,391 | +11 | +0.8% | 19,900 |
2004/10/15 | 1,382 | 1,390 | 1,377 | 1,380 | -22 | -1.6% | 7,900 |
2004/10/14 | 1,448 | 1,448 | 1,390 | 1,402 | -48 | -3.3% | 60,400 |
2004/10/13 | 1,446 | 1,459 | 1,444 | 1,450 | -10 | -0.7% | 9,500 |
2004/10/12 | 1,470 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 16,100 |
2004/10/08 | 1,452 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 8,100 |
2004/10/07 | 1,469 | 1,470 | 1,455 | 1,455 | -10 | -0.7% | 7,800 |
2004/10/06 | 1,480 | 1,480 | 1,465 | 1,465 | -15 | -1% | 9,500 |
2004/10/05 | 1,450 | 1,480 | 1,443 | 1,480 | +45 | +3.1% | 12,100 |
2004/10/04 | 1,429 | 1,499 | 1,429 | 1,435 | +39 | +2.8% | 6,000 |
2004/10/01 | 1,400 | 1,401 | 1,395 | 1,396 | -5 | -0.4% | 9,000 |
2004/09/30 | 1,400 | 1,401 | 1,310 | 1,401 | +2 | +0.1% | 20,100 |
2004/09/29 | 1,437 | 1,437 | 1,390 | 1,399 | -38 | -2.6% | 13,200 |
2004/09/28 | 1,450 | 1,452 | 1,437 | 1,437 | +2 | +0.1% | 5,200 |
2004/09/27 | 1,451 | 1,471 | 1,420 | 1,435 | -40 | -2.7% | 13,000 |
2004/09/24 | 1,450 | 1,475 | 1,401 | 1,475 | ±0 | ±0% | 18,900 |
2004/09/22 | 1,470 | 1,475 | 1,456 | 1,475 | +5 | +0.3% | 5,500 |
2004/09/21 | 1,475 | 1,495 | 1,462 | 1,470 | +1 | +0.1% | 18,800 |
2004/09/17 | 1,475 | 1,475 | 1,469 | 1,469 | -6 | -0.4% | 10,000 |
2004/09/16 | 1,515 | 1,515 | 1,459 | 1,475 | -47 | -3.1% | 21,400 |
2004/09/15 | 1,545 | 1,545 | 1,518 | 1,522 | -23 | -1.5% | 8,700 |
2004/09/14 | 1,550 | 1,598 | 1,542 | 1,545 | -1 | -0.1% | 22,800 |
2004/09/13 | 1,545 | 1,547 | 1,532 | 1,546 | +14 | +0.9% | 8,200 |
2004/09/10 | 1,520 | 1,538 | 1,500 | 1,532 | -8 | -0.5% | 12,500 |
2004/09/09 | 1,530 | 1,543 | 1,522 | 1,540 | +7 | +0.5% | 9,600 |
2004/09/08 | 1,570 | 1,580 | 1,532 | 1,533 | -27 | -1.7% | 9,500 |
2004/09/07 | 1,535 | 1,570 | 1,522 | 1,560 | +75 | +5.1% | 28,800 |
5051~
5100
件表示中 / 6488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 | 140,200円 | +1.4% | -13.1% | 4.92% | 8.75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 | 95,400円 | -7.3% | +73.0% | 1.31% | 38.74倍 | 0.54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 |
クリヤマHD | 149,100円 | +15.5% | -8.6% | 3.76% | 8.13倍 | 0.65倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素SCR事業 |
市場注目の銘柄
チャート関連のコラム