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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,815 | 1,832 | 1,810 | 1,827 | +3 | +0.2% | 59,300 |
| 2017/07/19 | 1,810 | 1,828 | 1,807 | 1,824 | +18 | +1% | 69,100 |
| 2017/07/18 | 1,802 | 1,818 | 1,799 | 1,806 | +12 | +0.7% | 76,800 |
| 2017/07/14 | 1,800 | 1,817 | 1,786 | 1,794 | -4 | -0.2% | 26,500 |
| 2017/07/13 | 1,770 | 1,808 | 1,767 | 1,798 | +28 | +1.6% | 56,000 |
| 2017/07/12 | 1,752 | 1,776 | 1,744 | 1,770 | +18 | +1% | 46,800 |
| 2017/07/11 | 1,735 | 1,756 | 1,726 | 1,752 | +8 | +0.5% | 40,700 |
| 2017/07/10 | 1,775 | 1,780 | 1,744 | 1,744 | -26 | -1.5% | 36,000 |
| 2017/07/07 | 1,795 | 1,801 | 1,770 | 1,770 | -38 | -2.1% | 46,800 |
| 2017/07/06 | 1,811 | 1,821 | 1,781 | 1,808 | +17 | +0.9% | 100,100 |
| 2017/07/05 | 1,780 | 1,804 | 1,766 | 1,791 | +9 | +0.5% | 50,400 |
| 2017/07/04 | 1,806 | 1,815 | 1,769 | 1,782 | +10 | +0.6% | 91,600 |
| 2017/07/03 | 1,758 | 1,799 | 1,758 | 1,772 | +33 | +1.9% | 81,100 |
| 2017/06/30 | 1,760 | 1,760 | 1,730 | 1,739 | -23 | -1.3% | 57,500 |
| 2017/06/29 | 1,755 | 1,781 | 1,755 | 1,762 | +13 | +0.7% | 73,000 |
| 2017/06/28 | 1,762 | 1,778 | 1,746 | 1,749 | -11 | -0.6% | 44,600 |
| 2017/06/27 | 1,720 | 1,763 | 1,711 | 1,760 | +49 | +2.9% | 46,000 |
| 2017/06/26 | 1,745 | 1,750 | 1,711 | 1,711 | -29 | -1.7% | 65,300 |
| 2017/06/23 | 1,739 | 1,754 | 1,736 | 1,740 | -4 | -0.2% | 27,200 |
| 2017/06/22 | 1,730 | 1,756 | 1,730 | 1,744 | +16 | +0.9% | 57,600 |
| 2017/06/21 | 1,733 | 1,754 | 1,728 | 1,728 | -6 | -0.3% | 61,300 |
| 2017/06/20 | 1,748 | 1,749 | 1,731 | 1,734 | +7 | +0.4% | 73,700 |
| 2017/06/19 | 1,725 | 1,750 | 1,710 | 1,727 | -1 | -0.1% | 81,400 |
| 2017/06/16 | 1,677 | 1,728 | 1,674 | 1,728 | +63 | +3.8% | 52,500 |
| 2017/06/15 | 1,670 | 1,682 | 1,664 | 1,665 | -11 | -0.7% | 26,300 |
| 2017/06/14 | 1,686 | 1,686 | 1,672 | 1,676 | -2 | -0.1% | 14,700 |
| 2017/06/13 | 1,683 | 1,691 | 1,676 | 1,678 | -5 | -0.3% | 16,900 |
| 2017/06/12 | 1,679 | 1,692 | 1,676 | 1,683 | +15 | +0.9% | 17,800 |
| 2017/06/09 | 1,650 | 1,691 | 1,650 | 1,668 | +16 | +1% | 42,100 |
| 2017/06/08 | 1,673 | 1,682 | 1,652 | 1,652 | -21 | -1.3% | 29,600 |
| 2017/06/07 | 1,672 | 1,683 | 1,657 | 1,673 | +9 | +0.5% | 31,400 |
| 2017/06/06 | 1,685 | 1,685 | 1,660 | 1,664 | -11 | -0.7% | 24,900 |
| 2017/06/05 | 1,691 | 1,695 | 1,673 | 1,675 | -20 | -1.2% | 34,600 |
| 2017/06/02 | 1,655 | 1,698 | 1,655 | 1,695 | +40 | +2.4% | 81,200 |
| 2017/06/01 | 1,623 | 1,665 | 1,623 | 1,655 | +33 | +2% | 54,400 |
| 2017/05/31 | 1,618 | 1,654 | 1,617 | 1,622 | +2 | +0.1% | 55,000 |
| 2017/05/30 | 1,619 | 1,628 | 1,601 | 1,620 | +8 | +0.5% | 21,600 |
| 2017/05/29 | 1,617 | 1,629 | 1,606 | 1,612 | -7 | -0.4% | 24,600 |
| 2017/05/26 | 1,647 | 1,650 | 1,619 | 1,619 | -28 | -1.7% | 19,600 |
| 2017/05/25 | 1,658 | 1,669 | 1,640 | 1,647 | -10 | -0.6% | 45,300 |
| 2017/05/24 | 1,635 | 1,665 | 1,632 | 1,657 | +30 | +1.8% | 64,500 |
| 2017/05/23 | 1,609 | 1,639 | 1,609 | 1,627 | +17 | +1.1% | 54,200 |
| 2017/05/22 | 1,611 | 1,615 | 1,603 | 1,610 | +1 | +0.1% | 31,900 |
| 2017/05/19 | 1,601 | 1,614 | 1,589 | 1,609 | ±0 | ±0% | 34,600 |
| 2017/05/18 | 1,596 | 1,614 | 1,591 | 1,609 | -8 | -0.5% | 44,300 |
| 2017/05/17 | 1,619 | 1,626 | 1,605 | 1,617 | +1 | +0.1% | 48,900 |
| 2017/05/16 | 1,600 | 1,621 | 1,588 | 1,616 | +19 | +1.2% | 92,900 |
| 2017/05/15 | 1,563 | 1,623 | 1,555 | 1,597 | +31 | +2% | 80,200 |
| 2017/05/12 | 1,585 | 1,590 | 1,555 | 1,566 | -21 | -1.3% | 61,300 |
| 2017/05/11 | 1,568 | 1,594 | 1,566 | 1,587 | +27 | +1.7% | 44,200 |
1901～
1950
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
