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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,884 | 1,895 | 1,877 | 1,894 | +10 | +0.5% | 16,400 |
| 2017/09/29 | 1,897 | 1,897 | 1,871 | 1,884 | -16 | -0.8% | 31,900 |
| 2017/09/28 | 1,904 | 1,907 | 1,886 | 1,900 | -10 | -0.5% | 40,300 |
| 2017/09/27 | 1,902 | 1,914 | 1,894 | 1,910 | -12 | -0.6% | 20,100 |
| 2017/09/26 | 1,911 | 1,926 | 1,903 | 1,922 | +5 | +0.3% | 33,300 |
| 2017/09/25 | 1,923 | 1,934 | 1,910 | 1,917 | -6 | -0.3% | 40,900 |
| 2017/09/22 | 1,940 | 1,942 | 1,913 | 1,923 | -24 | -1.2% | 35,100 |
| 2017/09/21 | 1,933 | 1,965 | 1,921 | 1,947 | +17 | +0.9% | 49,700 |
| 2017/09/20 | 1,907 | 1,940 | 1,899 | 1,930 | +27 | +1.4% | 59,700 |
| 2017/09/19 | 1,878 | 1,903 | 1,876 | 1,903 | +29 | +1.5% | 35,000 |
| 2017/09/15 | 1,872 | 1,889 | 1,868 | 1,874 | +2 | +0.1% | 28,700 |
| 2017/09/14 | 1,885 | 1,885 | 1,854 | 1,872 | -13 | -0.7% | 33,100 |
| 2017/09/13 | 1,856 | 1,888 | 1,847 | 1,885 | +40 | +2.2% | 38,800 |
| 2017/09/12 | 1,830 | 1,845 | 1,818 | 1,845 | +37 | +2% | 37,800 |
| 2017/09/11 | 1,819 | 1,821 | 1,801 | 1,808 | +10 | +0.6% | 27,600 |
| 2017/09/08 | 1,787 | 1,810 | 1,787 | 1,798 | -13 | -0.7% | 34,700 |
| 2017/09/07 | 1,809 | 1,814 | 1,796 | 1,811 | +14 | +0.8% | 16,100 |
| 2017/09/06 | 1,790 | 1,810 | 1,777 | 1,797 | -5 | -0.3% | 28,900 |
| 2017/09/05 | 1,814 | 1,832 | 1,795 | 1,802 | -12 | -0.7% | 47,000 |
| 2017/09/04 | 1,840 | 1,849 | 1,807 | 1,814 | -42 | -2.3% | 37,000 |
| 2017/09/01 | 1,852 | 1,858 | 1,821 | 1,856 | +13 | +0.7% | 41,400 |
| 2017/08/31 | 1,806 | 1,843 | 1,802 | 1,843 | +37 | +2% | 40,600 |
| 2017/08/30 | 1,790 | 1,807 | 1,790 | 1,806 | +22 | +1.2% | 24,400 |
| 2017/08/29 | 1,777 | 1,790 | 1,763 | 1,784 | +8 | +0.5% | 22,200 |
| 2017/08/28 | 1,788 | 1,795 | 1,770 | 1,776 | -7 | -0.4% | 26,200 |
| 2017/08/25 | 1,797 | 1,798 | 1,779 | 1,783 | -1 | -0.1% | 44,300 |
| 2017/08/24 | 1,795 | 1,795 | 1,773 | 1,784 | -11 | -0.6% | 33,200 |
| 2017/08/23 | 1,810 | 1,822 | 1,787 | 1,795 | -1 | -0.1% | 45,100 |
| 2017/08/22 | 1,772 | 1,802 | 1,761 | 1,796 | +33 | +1.9% | 31,600 |
| 2017/08/21 | 1,769 | 1,783 | 1,760 | 1,763 | ±0 | ±0% | 48,900 |
| 2017/08/18 | 1,799 | 1,799 | 1,759 | 1,763 | -47 | -2.6% | 38,200 |
| 2017/08/17 | 1,827 | 1,836 | 1,809 | 1,810 | -27 | -1.5% | 32,000 |
| 2017/08/16 | 1,796 | 1,839 | 1,792 | 1,837 | +41 | +2.3% | 63,300 |
| 2017/08/15 | 1,757 | 1,802 | 1,757 | 1,796 | +53 | +3% | 47,700 |
| 2017/08/14 | 1,750 | 1,757 | 1,721 | 1,743 | -25 | -1.4% | 69,900 |
| 2017/08/10 | 1,778 | 1,788 | 1,762 | 1,768 | -4 | -0.2% | 34,700 |
| 2017/08/09 | 1,832 | 1,832 | 1,754 | 1,772 | -69 | -3.7% | 96,700 |
| 2017/08/08 | 1,873 | 1,873 | 1,834 | 1,841 | -27 | -1.4% | 57,600 |
| 2017/08/07 | 1,860 | 1,881 | 1,860 | 1,868 | +19 | +1% | 74,700 |
| 2017/08/04 | 1,838 | 1,856 | 1,826 | 1,849 | +11 | +0.6% | 37,000 |
| 2017/08/03 | 1,837 | 1,838 | 1,814 | 1,838 | +1 | +0.1% | 31,100 |
| 2017/08/02 | 1,835 | 1,844 | 1,824 | 1,837 | +2 | +0.1% | 33,100 |
| 2017/08/01 | 1,835 | 1,843 | 1,820 | 1,835 | ±0 | ±0% | 27,500 |
| 2017/07/31 | 1,830 | 1,843 | 1,813 | 1,835 | +15 | +0.8% | 54,800 |
| 2017/07/28 | 1,819 | 1,840 | 1,802 | 1,820 | +1 | +0.1% | 52,400 |
| 2017/07/27 | 1,800 | 1,835 | 1,794 | 1,819 | +7 | +0.4% | 40,900 |
| 2017/07/26 | 1,829 | 1,829 | 1,799 | 1,812 | -13 | -0.7% | 48,100 |
| 2017/07/25 | 1,840 | 1,844 | 1,821 | 1,825 | -15 | -0.8% | 49,200 |
| 2017/07/24 | 1,821 | 1,842 | 1,811 | 1,840 | -2 | -0.1% | 65,300 |
| 2017/07/21 | 1,827 | 1,845 | 1,820 | 1,842 | +15 | +0.8% | 45,800 |
1851～
1900
件表示中 / 6443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 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47倍 | 0.39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 |
| ウインパートナ | 129,500円 | +1.2% | +3.8% | 4.02% | 20.09倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 114,300円 | -0.5% | +3.0% | 4.99% | 8.01倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
