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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 2,008 | 2,008 | 1,972 | 1,986 | -17 | -0.8% | 42,000 |
| 2018/01/29 | 2,007 | 2,010 | 1,987 | 2,003 | +1 | ±0% | 43,100 |
| 2018/01/26 | 2,006 | 2,010 | 1,991 | 2,002 | -3 | -0.1% | 36,200 |
| 2018/01/25 | 2,021 | 2,021 | 1,990 | 2,005 | -24 | -1.2% | 73,100 |
| 2018/01/24 | 2,024 | 2,037 | 2,014 | 2,029 | +7 | +0.3% | 26,900 |
| 2018/01/23 | 2,023 | 2,026 | 2,007 | 2,022 | +5 | +0.2% | 27,900 |
| 2018/01/22 | 2,037 | 2,037 | 2,006 | 2,017 | -20 | -1% | 34,300 |
| 2018/01/19 | 2,019 | 2,042 | 2,001 | 2,037 | +20 | +1% | 31,800 |
| 2018/01/18 | 2,067 | 2,067 | 2,014 | 2,017 | -41 | -2% | 54,800 |
| 2018/01/17 | 2,060 | 2,063 | 2,022 | 2,058 | -8 | -0.4% | 66,500 |
| 2018/01/16 | 2,060 | 2,067 | 2,058 | 2,066 | -1 | ±0% | 44,600 |
| 2018/01/15 | 2,063 | 2,069 | 2,040 | 2,067 | +8 | +0.4% | 38,600 |
| 2018/01/12 | 2,099 | 2,102 | 2,054 | 2,059 | -46 | -2.2% | 41,600 |
| 2018/01/11 | 2,081 | 2,108 | 2,078 | 2,105 | +19 | +0.9% | 50,700 |
| 2018/01/10 | 2,080 | 2,100 | 2,076 | 2,086 | +9 | +0.4% | 40,600 |
| 2018/01/09 | 2,078 | 2,083 | 2,068 | 2,077 | +9 | +0.4% | 27,300 |
| 2018/01/05 | 2,068 | 2,080 | 2,060 | 2,068 | +8 | +0.4% | 32,000 |
| 2018/01/04 | 2,069 | 2,069 | 2,011 | 2,060 | +26 | +1.3% | 40,400 |
| 2017/12/29 | 2,031 | 2,050 | 2,030 | 2,034 | +9 | +0.4% | 16,800 |
| 2017/12/28 | 2,033 | 2,051 | 2,022 | 2,025 | -8 | -0.4% | 25,400 |
| 2017/12/27 | 2,038 | 2,048 | 2,028 | 2,033 | -1 | ±0% | 15,600 |
| 2017/12/26 | 2,068 | 2,070 | 2,030 | 2,034 | -32 | -1.5% | 16,600 |
| 2017/12/25 | 2,057 | 2,067 | 2,049 | 2,066 | +13 | +0.6% | 16,400 |
| 2017/12/22 | 2,041 | 2,072 | 2,041 | 2,053 | +15 | +0.7% | 43,000 |
| 2017/12/21 | 2,037 | 2,055 | 2,029 | 2,038 | +1 | ±0% | 22,100 |
| 2017/12/20 | 2,043 | 2,048 | 2,035 | 2,037 | ±0 | ±0% | 19,800 |
| 2017/12/19 | 2,064 | 2,064 | 2,013 | 2,037 | -10 | -0.5% | 24,100 |
| 2017/12/18 | 2,032 | 2,054 | 2,019 | 2,047 | +36 | +1.8% | 26,500 |
| 2017/12/15 | 2,027 | 2,027 | 1,993 | 2,011 | -20 | -1% | 38,000 |
| 2017/12/14 | 2,038 | 2,048 | 2,027 | 2,031 | +9 | +0.4% | 24,300 |
| 2017/12/13 | 2,056 | 2,067 | 2,009 | 2,022 | -30 | -1.5% | 23,200 |
| 2017/12/12 | 2,008 | 2,060 | 2,008 | 2,052 | +41 | +2% | 49,600 |
| 2017/12/11 | 2,011 | 2,014 | 1,990 | 2,011 | +10 | +0.5% | 21,500 |
| 2017/12/08 | 1,951 | 2,001 | 1,951 | 2,001 | ±0 | ±0% | 33,700 |
| 2017/12/07 | 2,000 | 2,023 | 1,987 | 2,001 | +11 | +0.6% | 26,500 |
| 2017/12/06 | 2,028 | 2,028 | 1,979 | 1,990 | -39 | -1.9% | 28,100 |
| 2017/12/05 | 2,020 | 2,040 | 2,020 | 2,029 | +1 | ±0% | 18,200 |
| 2017/12/04 | 2,090 | 2,096 | 2,027 | 2,028 | -51 | -2.5% | 29,000 |
| 2017/12/01 | 2,042 | 2,085 | 2,036 | 2,079 | +44 | +2.2% | 44,600 |
| 2017/11/30 | 2,049 | 2,055 | 2,030 | 2,035 | -9 | -0.4% | 44,700 |
| 2017/11/29 | 2,023 | 2,045 | 2,015 | 2,044 | +36 | +1.8% | 20,500 |
| 2017/11/28 | 2,016 | 2,024 | 2,000 | 2,008 | -10 | -0.5% | 23,700 |
| 2017/11/27 | 2,038 | 2,042 | 2,015 | 2,018 | -15 | -0.7% | 32,400 |
| 2017/11/24 | 2,063 | 2,063 | 2,032 | 2,033 | -11 | -0.5% | 22,100 |
| 2017/11/22 | 2,089 | 2,089 | 2,043 | 2,044 | -40 | -1.9% | 49,500 |
| 2017/11/21 | 2,069 | 2,100 | 2,069 | 2,084 | +29 | +1.4% | 40,800 |
| 2017/11/20 | 2,038 | 2,062 | 2,014 | 2,055 | +28 | +1.4% | 36,700 |
| 2017/11/17 | 2,030 | 2,030 | 2,005 | 2,027 | +31 | +1.6% | 48,000 |
| 2017/11/16 | 2,008 | 2,012 | 1,971 | 1,996 | -12 | -0.6% | 84,400 |
| 2017/11/15 | 2,041 | 2,049 | 1,977 | 2,008 | -43 | -2.1% | 100,700 |
1851～
1900
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
