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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,601 | 1,638 | 1,601 | 1,627 | +25 | +1.6% | 27,300 |
| 2018/12/11 | 1,632 | 1,632 | 1,576 | 1,602 | +10 | +0.6% | 41,300 |
| 2018/12/10 | 1,638 | 1,649 | 1,590 | 1,592 | -82 | -4.9% | 48,500 |
| 2018/12/07 | 1,650 | 1,686 | 1,650 | 1,674 | +12 | +0.7% | 35,400 |
| 2018/12/06 | 1,641 | 1,663 | 1,620 | 1,662 | +19 | +1.2% | 36,400 |
| 2018/12/05 | 1,644 | 1,666 | 1,640 | 1,643 | -25 | -1.5% | 25,000 |
| 2018/12/04 | 1,682 | 1,683 | 1,667 | 1,668 | -17 | -1% | 30,700 |
| 2018/12/03 | 1,676 | 1,693 | 1,676 | 1,685 | +7 | +0.4% | 17,500 |
| 2018/11/30 | 1,651 | 1,683 | 1,647 | 1,678 | +15 | +0.9% | 20,800 |
| 2018/11/29 | 1,667 | 1,683 | 1,658 | 1,663 | +7 | +0.4% | 20,300 |
| 2018/11/28 | 1,627 | 1,657 | 1,625 | 1,656 | +29 | +1.8% | 33,000 |
| 2018/11/27 | 1,619 | 1,627 | 1,597 | 1,627 | +25 | +1.6% | 26,700 |
| 2018/11/26 | 1,605 | 1,607 | 1,589 | 1,602 | -12 | -0.7% | 25,400 |
| 2018/11/22 | 1,612 | 1,621 | 1,594 | 1,614 | +4 | +0.2% | 23,700 |
| 2018/11/21 | 1,636 | 1,636 | 1,597 | 1,610 | -37 | -2.2% | 30,200 |
| 2018/11/20 | 1,639 | 1,649 | 1,613 | 1,647 | -1 | -0.1% | 45,300 |
| 2018/11/19 | 1,648 | 1,660 | 1,629 | 1,648 | -2 | -0.1% | 28,700 |
| 2018/11/16 | 1,638 | 1,658 | 1,625 | 1,650 | +5 | +0.3% | 30,100 |
| 2018/11/15 | 1,648 | 1,648 | 1,629 | 1,645 | -15 | -0.9% | 15,000 |
| 2018/11/14 | 1,679 | 1,679 | 1,652 | 1,660 | -16 | -1% | 18,000 |
| 2018/11/13 | 1,667 | 1,682 | 1,640 | 1,676 | -29 | -1.7% | 39,600 |
| 2018/11/12 | 1,710 | 1,710 | 1,696 | 1,705 | -13 | -0.8% | 19,300 |
| 2018/11/09 | 1,698 | 1,725 | 1,684 | 1,718 | +20 | +1.2% | 43,300 |
| 2018/11/08 | 1,667 | 1,703 | 1,667 | 1,698 | +38 | +2.3% | 33,500 |
| 2018/11/07 | 1,652 | 1,672 | 1,650 | 1,660 | +8 | +0.5% | 60,200 |
| 2018/11/06 | 1,670 | 1,670 | 1,641 | 1,652 | +12 | +0.7% | 32,300 |
| 2018/11/05 | 1,666 | 1,669 | 1,634 | 1,640 | -36 | -2.1% | 47,700 |
| 2018/11/02 | 1,663 | 1,677 | 1,643 | 1,676 | +21 | +1.3% | 48,900 |
| 2018/11/01 | 1,635 | 1,664 | 1,633 | 1,655 | +7 | +0.4% | 27,600 |
| 2018/10/31 | 1,621 | 1,648 | 1,604 | 1,648 | +27 | +1.7% | 59,200 |
| 2018/10/30 | 1,558 | 1,627 | 1,558 | 1,621 | +61 | +3.9% | 70,700 |
| 2018/10/29 | 1,594 | 1,608 | 1,552 | 1,560 | -20 | -1.3% | 50,900 |
| 2018/10/26 | 1,614 | 1,614 | 1,556 | 1,580 | -18 | -1.1% | 88,100 |
| 2018/10/25 | 1,630 | 1,632 | 1,588 | 1,598 | -57 | -3.4% | 74,500 |
| 2018/10/24 | 1,677 | 1,677 | 1,641 | 1,655 | -20 | -1.2% | 46,500 |
| 2018/10/23 | 1,714 | 1,714 | 1,675 | 1,675 | -40 | -2.3% | 75,200 |
| 2018/10/22 | 1,675 | 1,720 | 1,662 | 1,715 | +25 | +1.5% | 41,500 |
| 2018/10/19 | 1,683 | 1,695 | 1,670 | 1,690 | ±0 | ±0% | 65,500 |
| 2018/10/18 | 1,696 | 1,709 | 1,680 | 1,690 | -6 | -0.4% | 76,700 |
| 2018/10/17 | 1,692 | 1,711 | 1,684 | 1,696 | +19 | +1.1% | 50,400 |
| 2018/10/16 | 1,662 | 1,683 | 1,656 | 1,677 | +10 | +0.6% | 61,600 |
| 2018/10/15 | 1,691 | 1,693 | 1,665 | 1,667 | -18 | -1.1% | 45,700 |
| 2018/10/12 | 1,699 | 1,712 | 1,671 | 1,685 | +3 | +0.2% | 46,900 |
| 2018/10/11 | 1,693 | 1,693 | 1,652 | 1,682 | -38 | -2.2% | 93,600 |
| 2018/10/10 | 1,740 | 1,756 | 1,710 | 1,720 | -16 | -0.9% | 49,800 |
| 2018/10/09 | 1,799 | 1,799 | 1,726 | 1,736 | -63 | -3.5% | 73,400 |
| 2018/10/05 | 1,800 | 1,813 | 1,781 | 1,799 | -19 | -1% | 53,000 |
| 2018/10/04 | 1,827 | 1,835 | 1,805 | 1,818 | +8 | +0.4% | 43,400 |
| 2018/10/03 | 1,829 | 1,848 | 1,810 | 1,810 | -14 | -0.8% | 76,600 |
| 2018/10/02 | 1,833 | 1,866 | 1,821 | 1,824 | +12 | +0.7% | 82,900 |
1601～
1650
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 | 140,000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 |
| 新光商 | 95,300円 | -7.3% | +73.0% | 1.31% | 38.70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 | 314,000円 | +2.7% | +7.9% | 4.78% | 7.10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 | 150,200円 | +15.5% | -8.6% | 3.73% | 8.19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
