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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,214 | 1,214 | 1,178 | 1,180 | -34 | -2.8% | 100,100 |
| 2015/07/03 | 1,227 | 1,232 | 1,212 | 1,214 | -14 | -1.1% | 25,600 |
| 2015/07/02 | 1,209 | 1,231 | 1,209 | 1,228 | +25 | +2.1% | 37,300 |
| 2015/07/01 | 1,224 | 1,224 | 1,201 | 1,203 | -15 | -1.2% | 52,400 |
| 2015/06/30 | 1,200 | 1,225 | 1,197 | 1,218 | +11 | +0.9% | 38,600 |
| 2015/06/29 | 1,202 | 1,223 | 1,202 | 1,207 | -32 | -2.6% | 43,400 |
| 2015/06/26 | 1,249 | 1,249 | 1,220 | 1,239 | -3 | -0.2% | 44,100 |
| 2015/06/25 | 1,231 | 1,255 | 1,220 | 1,242 | +11 | +0.9% | 58,700 |
| 2015/06/24 | 1,242 | 1,250 | 1,230 | 1,231 | -8 | -0.6% | 64,800 |
| 2015/06/23 | 1,220 | 1,240 | 1,217 | 1,239 | +22 | +1.8% | 75,100 |
| 2015/06/22 | 1,209 | 1,245 | 1,205 | 1,217 | +4 | +0.3% | 50,200 |
| 2015/06/19 | 1,185 | 1,216 | 1,185 | 1,213 | +30 | +2.5% | 52,800 |
| 2015/06/18 | 1,191 | 1,196 | 1,174 | 1,183 | -6 | -0.5% | 50,500 |
| 2015/06/17 | 1,217 | 1,221 | 1,189 | 1,189 | -29 | -2.4% | 50,400 |
| 2015/06/16 | 1,229 | 1,231 | 1,201 | 1,218 | -17 | -1.4% | 43,100 |
| 2015/06/15 | 1,212 | 1,237 | 1,190 | 1,235 | +23 | +1.9% | 68,300 |
| 2015/06/12 | 1,215 | 1,222 | 1,210 | 1,212 | +2 | +0.2% | 93,700 |
| 2015/06/11 | 1,193 | 1,224 | 1,193 | 1,210 | +18 | +1.5% | 84,900 |
| 2015/06/10 | 1,174 | 1,198 | 1,168 | 1,192 | +28 | +2.4% | 101,800 |
| 2015/06/09 | 1,167 | 1,176 | 1,158 | 1,164 | -13 | -1.1% | 50,900 |
| 2015/06/08 | 1,161 | 1,184 | 1,146 | 1,177 | +21 | +1.8% | 93,600 |
| 2015/06/05 | 1,148 | 1,163 | 1,135 | 1,156 | +14 | +1.2% | 65,300 |
| 2015/06/04 | 1,148 | 1,157 | 1,141 | 1,142 | +10 | +0.9% | 69,800 |
| 2015/06/03 | 1,123 | 1,149 | 1,123 | 1,132 | +11 | +1% | 61,000 |
| 2015/06/02 | 1,120 | 1,128 | 1,119 | 1,121 | +1 | +0.1% | 37,700 |
| 2015/06/01 | 1,110 | 1,131 | 1,110 | 1,120 | +22 | +2% | 68,000 |
| 2015/05/29 | 1,113 | 1,120 | 1,098 | 1,098 | -20 | -1.8% | 264,600 |
| 2015/05/28 | 1,125 | 1,127 | 1,114 | 1,118 | -4 | -0.4% | 74,500 |
| 2015/05/27 | 1,123 | 1,127 | 1,112 | 1,122 | +1 | +0.1% | 23,800 |
| 2015/05/26 | 1,132 | 1,139 | 1,119 | 1,121 | -7 | -0.6% | 48,100 |
| 2015/05/25 | 1,114 | 1,131 | 1,114 | 1,128 | +14 | +1.3% | 118,800 |
| 2015/05/22 | 1,112 | 1,116 | 1,110 | 1,114 | -2 | -0.2% | 22,800 |
| 2015/05/21 | 1,116 | 1,122 | 1,108 | 1,116 | ±0 | ±0% | 40,800 |
| 2015/05/20 | 1,113 | 1,125 | 1,097 | 1,116 | +2 | +0.2% | 72,900 |
| 2015/05/19 | 1,119 | 1,124 | 1,112 | 1,114 | ±0 | ±0% | 83,000 |
| 2015/05/18 | 1,120 | 1,134 | 1,110 | 1,114 | +9 | +0.8% | 69,000 |
| 2015/05/15 | 1,056 | 1,108 | 1,056 | 1,105 | +52 | +4.9% | 66,500 |
| 2015/05/14 | 1,057 | 1,068 | 1,053 | 1,053 | -9 | -0.8% | 26,000 |
| 2015/05/13 | 1,062 | 1,071 | 1,053 | 1,062 | -11 | -1% | 47,800 |
| 2015/05/12 | 1,077 | 1,081 | 1,069 | 1,073 | +11 | +1% | 35,800 |
| 2015/05/11 | 1,058 | 1,071 | 1,049 | 1,062 | +25 | +2.4% | 35,400 |
| 2015/05/08 | 1,058 | 1,063 | 1,035 | 1,037 | -20 | -1.9% | 44,000 |
| 2015/05/07 | 1,062 | 1,078 | 1,053 | 1,057 | -5 | -0.5% | 39,900 |
| 2015/05/01 | 1,060 | 1,070 | 1,051 | 1,062 | -11 | -1% | 30,400 |
| 2015/04/30 | 1,082 | 1,083 | 1,056 | 1,073 | -10 | -0.9% | 46,400 |
| 2015/04/28 | 1,082 | 1,089 | 1,077 | 1,083 | -5 | -0.5% | 24,600 |
| 2015/04/27 | 1,098 | 1,098 | 1,080 | 1,088 | -1 | -0.1% | 23,200 |
| 2015/04/24 | 1,102 | 1,109 | 1,081 | 1,089 | -19 | -1.7% | 65,900 |
| 2015/04/23 | 1,090 | 1,110 | 1,075 | 1,108 | +23 | +2.1% | 62,800 |
| 2015/04/22 | 1,064 | 1,086 | 1,055 | 1,085 | +30 | +2.8% | 43,900 |
2401～
2450
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
