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 |
---|---|---|---|---|---|---|---|
2014/09/03 | 1,185 | 1,210 | 1,182 | 1,206 | +24 | +2% | 66,200 |
2014/09/02 | 1,182 | 1,187 | 1,180 | 1,182 | +4 | +0.3% | 35,000 |
2014/09/01 | 1,172 | 1,182 | 1,171 | 1,178 | +6 | +0.5% | 42,200 |
2014/08/29 | 1,155 | 1,175 | 1,150 | 1,172 | +17 | +1.5% | 56,300 |
2014/08/28 | 1,157 | 1,157 | 1,145 | 1,155 | +1 | +0.1% | 60,400 |
2014/08/27 | 1,155 | 1,156 | 1,150 | 1,154 | +2 | +0.2% | 22,600 |
2014/08/26 | 1,155 | 1,155 | 1,149 | 1,152 | ±0 | ±0% | 30,800 |
2014/08/25 | 1,149 | 1,155 | 1,142 | 1,152 | +12 | +1.1% | 33,600 |
2014/08/22 | 1,147 | 1,147 | 1,137 | 1,140 | -6 | -0.5% | 24,900 |
2014/08/21 | 1,138 | 1,146 | 1,138 | 1,146 | +7 | +0.6% | 27,800 |
2014/08/20 | 1,144 | 1,144 | 1,137 | 1,139 | -4 | -0.3% | 20,500 |
2014/08/19 | 1,145 | 1,145 | 1,138 | 1,143 | +4 | +0.4% | 26,100 |
2014/08/18 | 1,135 | 1,142 | 1,129 | 1,139 | +12 | +1.1% | 14,300 |
2014/08/15 | 1,127 | 1,138 | 1,122 | 1,127 | -2 | -0.2% | 17,700 |
2014/08/14 | 1,121 | 1,130 | 1,121 | 1,129 | +10 | +0.9% | 20,100 |
2014/08/13 | 1,117 | 1,124 | 1,117 | 1,119 | -11 | -1% | 24,900 |
2014/08/12 | 1,124 | 1,133 | 1,116 | 1,130 | +4 | +0.4% | 53,800 |
2014/08/11 | 1,120 | 1,127 | 1,114 | 1,126 | +17 | +1.5% | 37,100 |
2014/08/08 | 1,121 | 1,134 | 1,102 | 1,109 | -20 | -1.8% | 57,600 |
2014/08/07 | 1,130 | 1,140 | 1,123 | 1,129 | -10 | -0.9% | 53,100 |
2014/08/06 | 1,151 | 1,153 | 1,133 | 1,139 | -21 | -1.8% | 66,400 |
2014/08/05 | 1,169 | 1,195 | 1,157 | 1,160 | -7 | -0.6% | 72,400 |
2014/08/04 | 1,164 | 1,174 | 1,164 | 1,167 | -5 | -0.4% | 16,300 |
2014/08/01 | 1,169 | 1,180 | 1,160 | 1,172 | -11 | -0.9% | 32,700 |
2014/07/31 | 1,191 | 1,195 | 1,182 | 1,183 | -7 | -0.6% | 39,500 |
2014/07/30 | 1,179 | 1,198 | 1,173 | 1,190 | +13 | +1.1% | 69,400 |
2014/07/29 | 1,163 | 1,179 | 1,160 | 1,177 | +10 | +0.9% | 37,600 |
2014/07/28 | 1,151 | 1,174 | 1,151 | 1,167 | +16 | +1.4% | 44,900 |
2014/07/25 | 1,152 | 1,154 | 1,145 | 1,151 | +4 | +0.3% | 33,300 |
2014/07/24 | 1,151 | 1,163 | 1,140 | 1,147 | +3 | +0.3% | 40,800 |
2014/07/23 | 1,141 | 1,146 | 1,139 | 1,144 | +8 | +0.7% | 18,800 |
2014/07/22 | 1,143 | 1,152 | 1,133 | 1,136 | -4 | -0.4% | 35,500 |
2014/07/18 | 1,134 | 1,141 | 1,126 | 1,140 | -2 | -0.2% | 39,500 |
2014/07/17 | 1,136 | 1,148 | 1,133 | 1,142 | +13 | +1.2% | 39,100 |
2014/07/16 | 1,138 | 1,142 | 1,129 | 1,129 | -14 | -1.2% | 45,700 |
2014/07/15 | 1,139 | 1,148 | 1,138 | 1,143 | -1 | -0.1% | 24,800 |
2014/07/14 | 1,126 | 1,145 | 1,122 | 1,144 | +15 | +1.3% | 25,500 |
2014/07/11 | 1,122 | 1,137 | 1,116 | 1,129 | -2 | -0.2% | 42,000 |
2014/07/10 | 1,142 | 1,147 | 1,131 | 1,131 | -16 | -1.4% | 50,400 |
2014/07/09 | 1,143 | 1,153 | 1,138 | 1,147 | -2 | -0.2% | 42,600 |
2014/07/08 | 1,161 | 1,161 | 1,147 | 1,149 | -11 | -0.9% | 51,900 |
2014/07/07 | 1,167 | 1,168 | 1,154 | 1,160 | -4 | -0.3% | 32,100 |
2014/07/04 | 1,165 | 1,180 | 1,164 | 1,164 | -2 | -0.2% | 19,900 |
2014/07/03 | 1,160 | 1,172 | 1,160 | 1,166 | +6 | +0.5% | 22,500 |
2014/07/02 | 1,167 | 1,170 | 1,159 | 1,160 | +2 | +0.2% | 31,700 |
2014/07/01 | 1,147 | 1,187 | 1,143 | 1,158 | +15 | +1.3% | 80,100 |
2014/06/30 | 1,127 | 1,148 | 1,127 | 1,143 | +21 | +1.9% | 39,300 |
2014/06/27 | 1,141 | 1,145 | 1,110 | 1,122 | -20 | -1.8% | 52,900 |
2014/06/26 | 1,146 | 1,149 | 1,142 | 1,142 | -4 | -0.3% | 27,000 |
2014/06/25 | 1,154 | 1,156 | 1,146 | 1,146 | -8 | -0.7% | 18,500 |
2651~
2700
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