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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 1,886 | 1,891 | 1,875 | 1,880 | -6 | -0.3% | 25,500 |
2018/07/18 | 1,898 | 1,909 | 1,876 | 1,886 | +3 | +0.2% | 30,900 |
2018/07/17 | 1,882 | 1,914 | 1,879 | 1,883 | +1 | +0.1% | 26,500 |
2018/07/13 | 1,889 | 1,897 | 1,857 | 1,882 | +4 | +0.2% | 38,500 |
2018/07/12 | 1,881 | 1,897 | 1,878 | 1,878 | -1 | -0.1% | 53,500 |
2018/07/11 | 1,879 | 1,901 | 1,858 | 1,879 | -14 | -0.7% | 55,200 |
2018/07/10 | 1,900 | 1,936 | 1,893 | 1,893 | +14 | +0.7% | 41,900 |
2018/07/09 | 1,873 | 1,887 | 1,858 | 1,879 | +6 | +0.3% | 56,800 |
2018/07/06 | 1,823 | 1,881 | 1,823 | 1,873 | +51 | +2.8% | 44,300 |
2018/07/05 | 1,849 | 1,856 | 1,810 | 1,822 | -34 | -1.8% | 33,500 |
2018/07/04 | 1,842 | 1,873 | 1,842 | 1,856 | +13 | +0.7% | 24,100 |
2018/07/03 | 1,872 | 1,872 | 1,830 | 1,843 | -29 | -1.5% | 37,000 |
2018/07/02 | 1,869 | 1,886 | 1,849 | 1,872 | +3 | +0.2% | 65,200 |
2018/06/29 | 1,890 | 1,890 | 1,847 | 1,869 | -22 | -1.2% | 78,400 |
2018/06/28 | 1,923 | 1,935 | 1,879 | 1,891 | -48 | -2.5% | 63,000 |
2018/06/27 | 1,891 | 1,949 | 1,885 | 1,939 | +33 | +1.7% | 57,500 |
2018/06/26 | 1,896 | 1,916 | 1,873 | 1,906 | +9 | +0.5% | 47,300 |
2018/06/25 | 1,921 | 1,924 | 1,895 | 1,897 | -5 | -0.3% | 70,500 |
2018/06/22 | 1,875 | 1,904 | 1,875 | 1,902 | +15 | +0.8% | 61,200 |
2018/06/21 | 1,931 | 1,941 | 1,884 | 1,887 | -48 | -2.5% | 48,900 |
2018/06/20 | 1,946 | 1,947 | 1,897 | 1,935 | -13 | -0.7% | 46,200 |
2018/06/19 | 1,990 | 2,004 | 1,947 | 1,948 | -52 | -2.6% | 57,900 |
2018/06/18 | 2,006 | 2,006 | 1,984 | 2,000 | -16 | -0.8% | 48,500 |
2018/06/15 | 2,041 | 2,041 | 2,008 | 2,016 | -14 | -0.7% | 60,100 |
2018/06/14 | 2,026 | 2,036 | 2,000 | 2,030 | -7 | -0.3% | 47,900 |
2018/06/13 | 2,000 | 2,055 | 1,996 | 2,037 | +35 | +1.7% | 28,000 |
2018/06/12 | 2,012 | 2,012 | 1,989 | 2,002 | -14 | -0.7% | 32,100 |
2018/06/11 | 2,002 | 2,027 | 1,997 | 2,016 | -6 | -0.3% | 41,100 |
2018/06/08 | 1,993 | 2,032 | 1,974 | 2,022 | -12 | -0.6% | 43,300 |
2018/06/07 | 2,025 | 2,041 | 2,023 | 2,034 | +9 | +0.4% | 42,900 |
2018/06/06 | 2,016 | 2,026 | 1,982 | 2,025 | +9 | +0.4% | 36,500 |
2018/06/05 | 1,983 | 2,026 | 1,966 | 2,016 | +37 | +1.9% | 63,700 |
2018/06/04 | 1,900 | 1,979 | 1,900 | 1,979 | +79 | +4.2% | 30,000 |
2018/06/01 | 1,867 | 1,919 | 1,852 | 1,900 | +29 | +1.5% | 42,500 |
2018/05/31 | 1,883 | 1,883 | 1,861 | 1,871 | -13 | -0.7% | 25,300 |
2018/05/30 | 1,840 | 1,888 | 1,822 | 1,884 | +31 | +1.7% | 37,800 |
2018/05/29 | 1,863 | 1,865 | 1,848 | 1,853 | -13 | -0.7% | 13,200 |
2018/05/28 | 1,869 | 1,871 | 1,842 | 1,866 | -3 | -0.2% | 18,800 |
2018/05/25 | 1,875 | 1,881 | 1,862 | 1,869 | -4 | -0.2% | 22,900 |
2018/05/24 | 1,914 | 1,914 | 1,865 | 1,873 | -43 | -2.2% | 24,000 |
2018/05/23 | 1,923 | 1,925 | 1,909 | 1,916 | +1 | +0.1% | 24,700 |
2018/05/22 | 1,934 | 1,934 | 1,908 | 1,915 | -28 | -1.4% | 20,100 |
2018/05/21 | 1,945 | 1,946 | 1,934 | 1,943 | -2 | -0.1% | 16,800 |
2018/05/18 | 1,963 | 1,963 | 1,944 | 1,945 | -13 | -0.7% | 14,800 |
2018/05/17 | 1,956 | 1,966 | 1,939 | 1,958 | +2 | +0.1% | 32,300 |
2018/05/16 | 1,949 | 1,964 | 1,919 | 1,956 | +8 | +0.4% | 72,900 |
2018/05/15 | 1,919 | 1,976 | 1,919 | 1,948 | +30 | +1.6% | 88,600 |
2018/05/14 | 1,877 | 1,934 | 1,877 | 1,918 | +23 | +1.2% | 34,500 |
2018/05/11 | 1,875 | 1,897 | 1,875 | 1,895 | +16 | +0.9% | 13,000 |
2018/05/10 | 1,890 | 1,890 | 1,871 | 1,879 | +6 | +0.3% | 11,900 |
1701~
1750
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 | 140,100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 |
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 | 148,900円 | +15.5% | -8.6% | 3.76% | 8.12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