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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 1,890 | 1,890 | 1,871 | 1,879 | +6 | +0.3% | 11,900 |
2018/05/09 | 1,898 | 1,898 | 1,870 | 1,873 | -25 | -1.3% | 14,200 |
2018/05/08 | 1,880 | 1,904 | 1,879 | 1,898 | +23 | +1.2% | 25,500 |
2018/05/07 | 1,880 | 1,880 | 1,863 | 1,875 | -2 | -0.1% | 11,200 |
2018/05/02 | 1,876 | 1,884 | 1,868 | 1,877 | ±0 | ±0% | 14,000 |
2018/05/01 | 1,901 | 1,906 | 1,872 | 1,877 | -44 | -2.3% | 12,700 |
2018/04/27 | 1,934 | 1,934 | 1,894 | 1,921 | -13 | -0.7% | 14,100 |
2018/04/26 | 1,929 | 1,947 | 1,920 | 1,934 | +11 | +0.6% | 38,400 |
2018/04/25 | 1,885 | 1,925 | 1,884 | 1,923 | +19 | +1% | 14,500 |
2018/04/24 | 1,893 | 1,910 | 1,884 | 1,904 | +11 | +0.6% | 17,700 |
2018/04/23 | 1,858 | 1,897 | 1,858 | 1,893 | +24 | +1.3% | 14,800 |
2018/04/20 | 1,868 | 1,872 | 1,862 | 1,869 | +4 | +0.2% | 7,900 |
2018/04/19 | 1,867 | 1,873 | 1,865 | 1,865 | -2 | -0.1% | 6,800 |
2018/04/18 | 1,859 | 1,872 | 1,856 | 1,867 | ±0 | ±0% | 11,200 |
2018/04/17 | 1,872 | 1,877 | 1,863 | 1,867 | -16 | -0.8% | 10,800 |
2018/04/16 | 1,857 | 1,885 | 1,854 | 1,883 | +26 | +1.4% | 18,600 |
2018/04/13 | 1,863 | 1,870 | 1,847 | 1,857 | +9 | +0.5% | 9,100 |
2018/04/12 | 1,849 | 1,862 | 1,831 | 1,848 | -4 | -0.2% | 11,400 |
2018/04/11 | 1,850 | 1,865 | 1,848 | 1,852 | -12 | -0.6% | 11,600 |
2018/04/10 | 1,819 | 1,868 | 1,817 | 1,864 | +36 | +2% | 20,500 |
2018/04/09 | 1,825 | 1,833 | 1,808 | 1,828 | -5 | -0.3% | 22,800 |
2018/04/06 | 1,838 | 1,851 | 1,828 | 1,833 | -4 | -0.2% | 28,700 |
2018/04/05 | 1,850 | 1,850 | 1,827 | 1,837 | -4 | -0.2% | 28,300 |
2018/04/04 | 1,841 | 1,877 | 1,819 | 1,841 | +8 | +0.4% | 15,300 |
2018/04/03 | 1,830 | 1,862 | 1,816 | 1,833 | -4 | -0.2% | 23,100 |
2018/04/02 | 1,860 | 1,875 | 1,835 | 1,837 | -19 | -1% | 22,100 |
2018/03/30 | 1,877 | 1,879 | 1,844 | 1,856 | -4 | -0.2% | 31,200 |
2018/03/29 | 1,880 | 1,891 | 1,829 | 1,860 | -15 | -0.8% | 30,600 |
2018/03/28 | 1,857 | 1,878 | 1,844 | 1,875 | -8 | -0.4% | 34,900 |
2018/03/27 | 1,848 | 1,885 | 1,848 | 1,883 | +42 | +2.3% | 50,000 |
2018/03/26 | 1,843 | 1,853 | 1,807 | 1,841 | -2 | -0.1% | 55,200 |
2018/03/23 | 1,859 | 1,859 | 1,820 | 1,843 | -43 | -2.3% | 100,700 |
2018/03/22 | 1,885 | 1,899 | 1,864 | 1,886 | -2 | -0.1% | 29,100 |
2018/03/20 | 1,865 | 1,889 | 1,862 | 1,888 | +5 | +0.3% | 14,800 |
2018/03/19 | 1,895 | 1,904 | 1,877 | 1,883 | -25 | -1.3% | 44,200 |
2018/03/16 | 1,900 | 1,925 | 1,892 | 1,908 | +18 | +1% | 65,700 |
2018/03/15 | 1,901 | 1,910 | 1,884 | 1,890 | -11 | -0.6% | 35,500 |
2018/03/14 | 1,930 | 1,930 | 1,897 | 1,901 | -33 | -1.7% | 56,700 |
2018/03/13 | 1,919 | 1,939 | 1,914 | 1,934 | +11 | +0.6% | 35,700 |
2018/03/12 | 1,928 | 1,939 | 1,914 | 1,923 | +7 | +0.4% | 24,300 |
2018/03/09 | 1,938 | 1,947 | 1,916 | 1,916 | +6 | +0.3% | 50,700 |
2018/03/08 | 1,886 | 1,942 | 1,886 | 1,910 | +21 | +1.1% | 96,400 |
2018/03/07 | 1,881 | 1,908 | 1,877 | 1,889 | -16 | -0.8% | 51,200 |
2018/03/06 | 1,880 | 1,914 | 1,880 | 1,905 | +33 | +1.8% | 26,200 |
2018/03/05 | 1,893 | 1,903 | 1,864 | 1,872 | -23 | -1.2% | 32,800 |
2018/03/02 | 1,902 | 1,911 | 1,894 | 1,895 | -47 | -2.4% | 39,700 |
2018/03/01 | 1,944 | 1,962 | 1,934 | 1,942 | -21 | -1.1% | 36,900 |
2018/02/28 | 1,984 | 1,995 | 1,959 | 1,963 | -36 | -1.8% | 32,200 |
2018/02/27 | 1,995 | 2,004 | 1,982 | 1,999 | +7 | +0.4% | 29,100 |
2018/02/26 | 2,002 | 2,011 | 1,976 | 1,992 | -4 | -0.2% | 31,900 |
1751~
1800
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% | 8.75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 |
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% | - | - | - |
|
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