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 |
---|---|---|---|---|---|---|---|
2014/11/18 | 986 | 1,002 | 986 | 999 | +12 | +1.2% | 107,200 |
2014/11/17 | 1,010 | 1,015 | 985 | 987 | -22 | -2.2% | 138,900 |
2014/11/14 | 1,035 | 1,041 | 1,004 | 1,009 | -25 | -2.4% | 94,600 |
2014/11/13 | 1,022 | 1,037 | 1,008 | 1,034 | +13 | +1.3% | 87,500 |
2014/11/12 | 1,040 | 1,045 | 1,020 | 1,021 | -13 | -1.3% | 46,900 |
2014/11/11 | 1,030 | 1,039 | 1,025 | 1,034 | +4 | +0.4% | 32,800 |
2014/11/10 | 1,003 | 1,052 | 1,001 | 1,030 | +20 | +2% | 227,100 |
2014/11/07 | 1,113 | 1,122 | 990 | 1,010 | -100 | -9% | 175,000 |
2014/11/06 | 1,120 | 1,125 | 1,110 | 1,110 | -4 | -0.4% | 54,900 |
2014/11/05 | 1,120 | 1,124 | 1,110 | 1,114 | -16 | -1.4% | 70,800 |
2014/11/04 | 1,143 | 1,146 | 1,127 | 1,130 | +3 | +0.3% | 97,300 |
2014/10/31 | 1,111 | 1,135 | 1,107 | 1,127 | +25 | +2.3% | 95,800 |
2014/10/30 | 1,105 | 1,108 | 1,101 | 1,102 | +6 | +0.5% | 32,700 |
2014/10/29 | 1,086 | 1,099 | 1,086 | 1,096 | +17 | +1.6% | 44,400 |
2014/10/28 | 1,085 | 1,088 | 1,072 | 1,079 | -13 | -1.2% | 33,600 |
2014/10/27 | 1,090 | 1,095 | 1,076 | 1,092 | +19 | +1.8% | 29,300 |
2014/10/24 | 1,092 | 1,096 | 1,071 | 1,073 | -4 | -0.4% | 46,400 |
2014/10/23 | 1,076 | 1,093 | 1,073 | 1,077 | -9 | -0.8% | 45,500 |
2014/10/22 | 1,086 | 1,098 | 1,075 | 1,086 | +20 | +1.9% | 52,100 |
2014/10/21 | 1,107 | 1,110 | 1,060 | 1,066 | -43 | -3.9% | 106,100 |
2014/10/20 | 1,129 | 1,129 | 1,105 | 1,109 | +14 | +1.3% | 41,300 |
2014/10/17 | 1,097 | 1,105 | 1,091 | 1,095 | -2 | -0.2% | 73,600 |
2014/10/16 | 1,100 | 1,101 | 1,083 | 1,097 | -15 | -1.3% | 69,700 |
2014/10/15 | 1,111 | 1,119 | 1,106 | 1,112 | +3 | +0.3% | 62,000 |
2014/10/14 | 1,120 | 1,124 | 1,109 | 1,109 | -49 | -4.2% | 73,200 |
2014/10/10 | 1,151 | 1,159 | 1,151 | 1,158 | ±0 | ±0% | 67,200 |
2014/10/09 | 1,170 | 1,171 | 1,151 | 1,158 | -7 | -0.6% | 55,400 |
2014/10/08 | 1,165 | 1,172 | 1,158 | 1,165 | -9 | -0.8% | 54,600 |
2014/10/07 | 1,177 | 1,183 | 1,170 | 1,174 | -6 | -0.5% | 35,200 |
2014/10/06 | 1,189 | 1,190 | 1,177 | 1,180 | +14 | +1.2% | 23,200 |
2014/10/03 | 1,171 | 1,179 | 1,162 | 1,166 | -10 | -0.9% | 43,000 |
2014/10/02 | 1,199 | 1,199 | 1,176 | 1,176 | -43 | -3.5% | 60,400 |
2014/10/01 | 1,223 | 1,226 | 1,212 | 1,219 | -15 | -1.2% | 93,400 |
2014/09/30 | 1,245 | 1,249 | 1,229 | 1,234 | -17 | -1.4% | 43,300 |
2014/09/29 | 1,260 | 1,260 | 1,243 | 1,251 | -2 | -0.2% | 40,900 |
2014/09/26 | 1,235 | 1,264 | 1,231 | 1,253 | -17 | -1.3% | 79,000 |
2014/09/25 | 1,243 | 1,270 | 1,243 | 1,270 | +27 | +2.2% | 62,000 |
2014/09/24 | 1,238 | 1,247 | 1,231 | 1,243 | +2 | +0.2% | 56,900 |
2014/09/22 | 1,230 | 1,244 | 1,227 | 1,241 | +13 | +1.1% | 50,700 |
2014/09/19 | 1,227 | 1,231 | 1,224 | 1,228 | -2 | -0.2% | 61,100 |
2014/09/18 | 1,250 | 1,250 | 1,226 | 1,230 | -17 | -1.4% | 43,200 |
2014/09/17 | 1,245 | 1,247 | 1,220 | 1,247 | +12 | +1% | 91,600 |
2014/09/16 | 1,220 | 1,247 | 1,216 | 1,235 | +33 | +2.7% | 88,300 |
2014/09/12 | 1,200 | 1,204 | 1,196 | 1,202 | -5 | -0.4% | 54,900 |
2014/09/11 | 1,216 | 1,216 | 1,202 | 1,207 | -4 | -0.3% | 20,800 |
2014/09/10 | 1,197 | 1,214 | 1,193 | 1,211 | +11 | +0.9% | 36,200 |
2014/09/09 | 1,190 | 1,206 | 1,187 | 1,200 | +15 | +1.3% | 37,200 |
2014/09/08 | 1,198 | 1,198 | 1,182 | 1,185 | +6 | +0.5% | 28,300 |
2014/09/05 | 1,199 | 1,200 | 1,179 | 1,179 | -18 | -1.5% | 23,500 |
2014/09/04 | 1,213 | 1,213 | 1,188 | 1,197 | -9 | -0.7% | 48,400 |
2601~
2650
件表示中 / 6490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 | 139,400円 | +1.4% | -13.1% | 4.95% | 8.70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 | 120,100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 | 94,500円 | -7.3% | +73.0% | 1.32% | 38.38倍 | 0.54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 | - | +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