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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,089 | 1,093 | 1,088 | 1,090 | +3 | +0.3% | 11,800 |
| 2015/11/25 | 1,099 | 1,099 | 1,084 | 1,087 | -12 | -1.1% | 12,900 |
| 2015/11/24 | 1,086 | 1,103 | 1,084 | 1,099 | +8 | +0.7% | 26,000 |
| 2015/11/20 | 1,110 | 1,113 | 1,086 | 1,091 | -11 | -1% | 26,300 |
| 2015/11/19 | 1,118 | 1,129 | 1,094 | 1,102 | -13 | -1.2% | 34,400 |
| 2015/11/18 | 1,126 | 1,129 | 1,110 | 1,115 | -4 | -0.4% | 30,600 |
| 2015/11/17 | 1,119 | 1,120 | 1,113 | 1,119 | +17 | +1.5% | 19,400 |
| 2015/11/16 | 1,092 | 1,118 | 1,084 | 1,102 | -2 | -0.2% | 31,000 |
| 2015/11/13 | 1,092 | 1,104 | 1,090 | 1,104 | +1 | +0.1% | 10,400 |
| 2015/11/12 | 1,102 | 1,107 | 1,089 | 1,103 | +1 | +0.1% | 23,000 |
| 2015/11/11 | 1,090 | 1,109 | 1,080 | 1,102 | +11 | +1% | 35,800 |
| 2015/11/10 | 1,067 | 1,096 | 1,067 | 1,091 | +7 | +0.6% | 26,000 |
| 2015/11/09 | 1,044 | 1,089 | 1,044 | 1,084 | +45 | +4.3% | 45,300 |
| 2015/11/06 | 1,050 | 1,050 | 1,031 | 1,039 | -23 | -2.2% | 47,600 |
| 2015/11/05 | 1,060 | 1,081 | 1,060 | 1,062 | +10 | +1% | 28,400 |
| 2015/11/04 | 1,041 | 1,058 | 1,041 | 1,052 | +8 | +0.8% | 17,500 |
| 2015/11/02 | 1,057 | 1,059 | 1,041 | 1,044 | -20 | -1.9% | 30,600 |
| 2015/10/30 | 1,056 | 1,074 | 1,052 | 1,064 | +8 | +0.8% | 19,300 |
| 2015/10/29 | 1,064 | 1,068 | 1,053 | 1,056 | -4 | -0.4% | 13,700 |
| 2015/10/28 | 1,053 | 1,069 | 1,053 | 1,060 | +9 | +0.9% | 13,600 |
| 2015/10/27 | 1,077 | 1,081 | 1,051 | 1,051 | -20 | -1.9% | 31,500 |
| 2015/10/26 | 1,096 | 1,101 | 1,067 | 1,071 | +16 | +1.5% | 48,400 |
| 2015/10/23 | 1,060 | 1,064 | 1,053 | 1,055 | +6 | +0.6% | 20,300 |
| 2015/10/22 | 1,048 | 1,056 | 1,048 | 1,049 | +9 | +0.9% | 12,900 |
| 2015/10/21 | 1,023 | 1,047 | 1,017 | 1,040 | +13 | +1.3% | 21,700 |
| 2015/10/20 | 1,041 | 1,049 | 1,018 | 1,027 | +4 | +0.4% | 32,200 |
| 2015/10/19 | 1,031 | 1,039 | 1,022 | 1,023 | -11 | -1.1% | 12,600 |
| 2015/10/16 | 1,045 | 1,047 | 1,031 | 1,034 | ±0 | ±0% | 22,000 |
| 2015/10/15 | 1,025 | 1,048 | 1,018 | 1,034 | +8 | +0.8% | 15,200 |
| 2015/10/14 | 1,049 | 1,049 | 1,026 | 1,026 | -23 | -2.2% | 25,400 |
| 2015/10/13 | 1,054 | 1,067 | 1,048 | 1,049 | -5 | -0.5% | 25,600 |
| 2015/10/09 | 1,050 | 1,062 | 1,040 | 1,054 | +10 | +1% | 31,000 |
| 2015/10/08 | 1,051 | 1,068 | 1,041 | 1,044 | -12 | -1.1% | 26,300 |
| 2015/10/07 | 1,034 | 1,064 | 1,032 | 1,056 | +22 | +2.1% | 16,100 |
| 2015/10/06 | 1,033 | 1,045 | 1,023 | 1,034 | +14 | +1.4% | 28,800 |
| 2015/10/05 | 1,024 | 1,032 | 1,016 | 1,020 | +4 | +0.4% | 21,500 |
| 2015/10/02 | 1,035 | 1,037 | 1,010 | 1,016 | -24 | -2.3% | 21,900 |
| 2015/10/01 | 1,027 | 1,049 | 1,020 | 1,040 | +21 | +2.1% | 14,500 |
| 2015/09/30 | 1,026 | 1,039 | 1,014 | 1,019 | +7 | +0.7% | 17,000 |
| 2015/09/29 | 1,023 | 1,027 | 1,009 | 1,012 | -26 | -2.5% | 34,300 |
| 2015/09/28 | 1,050 | 1,059 | 1,028 | 1,038 | -7 | -0.7% | 35,600 |
| 2015/09/25 | 1,057 | 1,074 | 1,036 | 1,045 | -7 | -0.7% | 50,900 |
| 2015/09/24 | 1,057 | 1,082 | 1,052 | 1,052 | -35 | -3.2% | 33,900 |
| 2015/09/18 | 1,094 | 1,099 | 1,075 | 1,087 | -7 | -0.6% | 31,400 |
| 2015/09/17 | 1,081 | 1,111 | 1,077 | 1,094 | +18 | +1.7% | 47,300 |
| 2015/09/16 | 1,081 | 1,087 | 1,062 | 1,076 | +9 | +0.8% | 19,600 |
| 2015/09/15 | 1,060 | 1,080 | 1,059 | 1,067 | +7 | +0.7% | 22,000 |
| 2015/09/14 | 1,050 | 1,105 | 1,050 | 1,060 | +10 | +1% | 48,400 |
| 2015/09/11 | 1,016 | 1,062 | 1,016 | 1,050 | +9 | +0.9% | 49,900 |
| 2015/09/10 | 1,022 | 1,044 | 1,010 | 1,041 | -2 | -0.2% | 17,800 |
2351～
2400
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
