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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,295 | 1,296 | 1,263 | 1,268 | -26 | -2% | 17,300 |
2020/05/29 | 1,295 | 1,310 | 1,284 | 1,294 | -14 | -1.1% | 31,800 |
2020/05/28 | 1,305 | 1,310 | 1,275 | 1,308 | +27 | +2.1% | 45,300 |
2020/05/27 | 1,257 | 1,281 | 1,246 | 1,281 | +21 | +1.7% | 29,300 |
2020/05/26 | 1,250 | 1,263 | 1,244 | 1,260 | +15 | +1.2% | 27,600 |
2020/05/25 | 1,234 | 1,245 | 1,229 | 1,245 | +5 | +0.4% | 14,900 |
2020/05/22 | 1,243 | 1,243 | 1,220 | 1,240 | -7 | -0.6% | 12,800 |
2020/05/21 | 1,244 | 1,247 | 1,230 | 1,247 | +5 | +0.4% | 15,300 |
2020/05/20 | 1,237 | 1,247 | 1,229 | 1,242 | +9 | +0.7% | 21,700 |
2020/05/19 | 1,245 | 1,245 | 1,205 | 1,233 | +8 | +0.7% | 18,200 |
2020/05/18 | 1,200 | 1,230 | 1,187 | 1,225 | +25 | +2.1% | 32,600 |
2020/05/15 | 1,165 | 1,200 | 1,150 | 1,200 | +44 | +3.8% | 21,600 |
2020/05/14 | 1,183 | 1,190 | 1,156 | 1,156 | -39 | -3.3% | 24,800 |
2020/05/13 | 1,185 | 1,205 | 1,173 | 1,195 | +6 | +0.5% | 25,500 |
2020/05/12 | 1,185 | 1,195 | 1,172 | 1,189 | +2 | +0.2% | 23,800 |
2020/05/11 | 1,155 | 1,187 | 1,154 | 1,187 | +32 | +2.8% | 21,000 |
2020/05/08 | 1,148 | 1,155 | 1,138 | 1,155 | +22 | +1.9% | 22,600 |
2020/05/07 | 1,132 | 1,133 | 1,115 | 1,133 | +1 | +0.1% | 12,400 |
2020/05/01 | 1,136 | 1,137 | 1,119 | 1,132 | -22 | -1.9% | 27,900 |
2020/04/30 | 1,158 | 1,160 | 1,143 | 1,154 | +16 | +1.4% | 21,800 |
2020/04/28 | 1,122 | 1,138 | 1,100 | 1,138 | +16 | +1.4% | 27,100 |
2020/04/27 | 1,129 | 1,129 | 1,104 | 1,122 | +14 | +1.3% | 24,400 |
2020/04/24 | 1,125 | 1,125 | 1,092 | 1,108 | -17 | -1.5% | 21,800 |
2020/04/23 | 1,102 | 1,179 | 1,101 | 1,125 | +21 | +1.9% | 22,100 |
2020/04/22 | 1,118 | 1,122 | 1,097 | 1,104 | -28 | -2.5% | 19,600 |
2020/04/21 | 1,116 | 1,133 | 1,108 | 1,132 | ±0 | ±0% | 49,100 |
2020/04/20 | 1,150 | 1,152 | 1,131 | 1,132 | -18 | -1.6% | 21,900 |
2020/04/17 | 1,148 | 1,169 | 1,138 | 1,150 | -8 | -0.7% | 30,100 |
2020/04/16 | 1,137 | 1,158 | 1,124 | 1,158 | +31 | +2.8% | 23,000 |
2020/04/15 | 1,138 | 1,149 | 1,114 | 1,127 | -29 | -2.5% | 28,000 |
2020/04/14 | 1,155 | 1,161 | 1,134 | 1,156 | +1 | +0.1% | 21,900 |
2020/04/13 | 1,180 | 1,180 | 1,146 | 1,155 | -25 | -2.1% | 19,600 |
2020/04/10 | 1,154 | 1,186 | 1,139 | 1,180 | +26 | +2.3% | 19,500 |
2020/04/09 | 1,150 | 1,158 | 1,125 | 1,154 | -1 | -0.1% | 31,900 |
2020/04/08 | 1,117 | 1,169 | 1,106 | 1,155 | +30 | +2.7% | 32,300 |
2020/04/07 | 1,139 | 1,140 | 1,087 | 1,125 | +6 | +0.5% | 33,100 |
2020/04/06 | 1,090 | 1,131 | 1,066 | 1,119 | +25 | +2.3% | 40,300 |
2020/04/03 | 1,078 | 1,117 | 1,078 | 1,094 | +8 | +0.7% | 40,700 |
2020/04/02 | 1,107 | 1,108 | 1,081 | 1,086 | -38 | -3.4% | 27,200 |
2020/04/01 | 1,126 | 1,155 | 1,112 | 1,124 | -11 | -1% | 64,800 |
2020/03/31 | 1,154 | 1,159 | 1,114 | 1,135 | -19 | -1.6% | 41,500 |
2020/03/30 | 1,102 | 1,156 | 1,095 | 1,154 | -13 | -1.1% | 54,900 |
2020/03/27 | 1,170 | 1,197 | 1,146 | 1,167 | +26 | +2.3% | 98,400 |
2020/03/26 | 1,139 | 1,154 | 1,079 | 1,141 | +13 | +1.2% | 61,200 |
2020/03/25 | 1,144 | 1,144 | 1,086 | 1,128 | +36 | +3.3% | 51,000 |
2020/03/24 | 1,100 | 1,124 | 1,052 | 1,092 | +10 | +0.9% | 29,500 |
2020/03/23 | 1,041 | 1,097 | 1,009 | 1,082 | +41 | +3.9% | 67,800 |
2020/03/19 | 1,046 | 1,057 | 988 | 1,041 | +25 | +2.5% | 184,300 |
2020/03/18 | 1,097 | 1,107 | 1,008 | 1,016 | -72 | -6.6% | 69,900 |
2020/03/17 | 991 | 1,098 | 978 | 1,088 | +81 | +8% | 77,200 |
1251~
1300
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 | 138,900円 | +1.4% | -13.1% | 4.97% | 8.67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 | 94,700円 | -7.3% | +73.0% | 1.32% | 38.46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 | 311,000円 | +2.7% | +7.9% | 4.82% | 7.03倍 | 1.08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 | 149,200円 | +15.5% | -8.6% | 3.75% | 8.14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