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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 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 |
| 2018/02/23 | 1,950 | 2,018 | 1,950 | 1,996 | +49 | +2.5% | 51,400 |
| 2018/02/22 | 1,925 | 1,950 | 1,918 | 1,947 | ±0 | ±0% | 24,200 |
| 2018/02/21 | 1,958 | 1,965 | 1,939 | 1,947 | -12 | -0.6% | 22,000 |
| 2018/02/20 | 1,940 | 1,967 | 1,914 | 1,959 | +9 | +0.5% | 26,800 |
| 2018/02/19 | 1,903 | 1,954 | 1,903 | 1,950 | +62 | +3.3% | 19,700 |
| 2018/02/16 | 1,899 | 1,915 | 1,886 | 1,888 | -8 | -0.4% | 32,500 |
| 2018/02/15 | 1,877 | 1,911 | 1,877 | 1,896 | +26 | +1.4% | 39,300 |
| 2018/02/14 | 1,906 | 1,906 | 1,845 | 1,870 | -46 | -2.4% | 56,700 |
| 2018/02/13 | 1,965 | 1,975 | 1,912 | 1,916 | -46 | -2.3% | 51,300 |
| 2018/02/09 | 1,942 | 1,966 | 1,933 | 1,962 | -45 | -2.2% | 57,000 |
| 2018/02/08 | 2,004 | 2,042 | 2,004 | 2,007 | +5 | +0.2% | 60,800 |
| 2018/02/07 | 2,002 | 2,070 | 2,002 | 2,002 | +37 | +1.9% | 138,300 |
| 2018/02/06 | 1,985 | 2,000 | 1,923 | 1,965 | -49 | -2.4% | 143,200 |
| 2018/02/05 | 1,972 | 2,041 | 1,917 | 2,014 | +29 | +1.5% | 162,400 |
| 2018/02/02 | 1,985 | 2,007 | 1,957 | 1,985 | ±0 | ±0% | 46,700 |
| 2018/02/01 | 1,948 | 1,989 | 1,948 | 1,985 | +38 | +2% | 47,800 |
| 2018/01/31 | 1,986 | 1,986 | 1,943 | 1,947 | -39 | -2% | 54,400 |
1801～
1850
件表示中 / 6522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 | 142,800円 | +1.4% | -13.1% | 4.83% | 8.85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 |
| 佐藤商 | 171,900円 | +1.9% | +0.1% | 4.42% | 6.46倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 新光商 | 96,800円 | -7.3% | +73.0% | 1.29% | 39.17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 |
| アルファパチェ | 353,500円 | +10.8% | +22.2% | 0.99% | 32.48倍 | 5.57倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 萩原電気 | 353,000円 | +4.4% | -5.0% | 5.24% | 9.77倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
