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 |
---|---|---|---|---|---|---|---|
2014/06/24 | 1,150 | 1,158 | 1,139 | 1,154 | +9 | +0.8% | 33,000 |
2014/06/23 | 1,164 | 1,164 | 1,145 | 1,145 | -9 | -0.8% | 52,200 |
2014/06/20 | 1,165 | 1,166 | 1,154 | 1,154 | -5 | -0.4% | 37,100 |
2014/06/19 | 1,160 | 1,181 | 1,157 | 1,159 | -1 | -0.1% | 44,500 |
2014/06/18 | 1,158 | 1,165 | 1,152 | 1,160 | +9 | +0.8% | 33,200 |
2014/06/17 | 1,143 | 1,164 | 1,143 | 1,151 | +15 | +1.3% | 38,900 |
2014/06/16 | 1,155 | 1,155 | 1,133 | 1,136 | -9 | -0.8% | 42,100 |
2014/06/13 | 1,125 | 1,149 | 1,125 | 1,145 | +6 | +0.5% | 58,300 |
2014/06/12 | 1,142 | 1,160 | 1,138 | 1,139 | -3 | -0.3% | 44,500 |
2014/06/11 | 1,144 | 1,150 | 1,136 | 1,142 | -5 | -0.4% | 49,000 |
2014/06/10 | 1,146 | 1,158 | 1,140 | 1,147 | +1 | +0.1% | 40,400 |
2014/06/09 | 1,152 | 1,157 | 1,143 | 1,146 | +3 | +0.3% | 26,600 |
2014/06/06 | 1,140 | 1,146 | 1,135 | 1,143 | +10 | +0.9% | 27,000 |
2014/06/05 | 1,139 | 1,140 | 1,131 | 1,133 | -8 | -0.7% | 19,700 |
2014/06/04 | 1,138 | 1,144 | 1,136 | 1,141 | +2 | +0.2% | 23,900 |
2014/06/03 | 1,138 | 1,145 | 1,135 | 1,139 | +2 | +0.2% | 31,000 |
2014/06/02 | 1,140 | 1,150 | 1,131 | 1,137 | +5 | +0.4% | 25,100 |
2014/05/30 | 1,144 | 1,166 | 1,130 | 1,132 | -12 | -1% | 33,900 |
2014/05/29 | 1,158 | 1,161 | 1,140 | 1,144 | -21 | -1.8% | 23,800 |
2014/05/28 | 1,165 | 1,179 | 1,164 | 1,165 | -7 | -0.6% | 17,100 |
2014/05/27 | 1,187 | 1,194 | 1,168 | 1,172 | -23 | -1.9% | 21,100 |
2014/05/26 | 1,175 | 1,196 | 1,175 | 1,195 | +28 | +2.4% | 15,100 |
2014/05/23 | 1,195 | 1,235 | 1,162 | 1,167 | -10 | -0.8% | 40,100 |
2014/05/22 | 1,166 | 1,183 | 1,152 | 1,177 | +24 | +2.1% | 40,300 |
2014/05/21 | 1,151 | 1,161 | 1,140 | 1,153 | +2 | +0.2% | 40,000 |
2014/05/20 | 1,152 | 1,160 | 1,145 | 1,151 | -1 | -0.1% | 38,100 |
2014/05/19 | 1,150 | 1,167 | 1,143 | 1,152 | +8 | +0.7% | 42,600 |
2014/05/16 | 1,200 | 1,200 | 1,130 | 1,144 | -50 | -4.2% | 59,500 |
2014/05/15 | 1,150 | 1,203 | 1,120 | 1,194 | +18 | +1.5% | 52,600 |
2014/05/14 | 1,174 | 1,177 | 1,151 | 1,176 | +31 | +2.7% | 39,400 |
2014/05/13 | 1,128 | 1,151 | 1,123 | 1,145 | +42 | +3.8% | 32,400 |
2014/05/12 | 1,100 | 1,122 | 1,100 | 1,103 | +12 | +1.1% | 31,400 |
2014/05/09 | 1,099 | 1,112 | 1,089 | 1,091 | -24 | -2.2% | 23,200 |
2014/05/08 | 1,058 | 1,122 | 1,056 | 1,115 | +57 | +5.4% | 42,500 |
2014/05/07 | 1,095 | 1,100 | 1,058 | 1,058 | -41 | -3.7% | 44,900 |
2014/05/02 | 1,078 | 1,130 | 1,078 | 1,099 | +15 | +1.4% | 35,600 |
2014/05/01 | 1,072 | 1,090 | 1,069 | 1,084 | +6 | +0.6% | 26,700 |
2014/04/30 | 1,083 | 1,091 | 1,064 | 1,078 | ±0 | ±0% | 53,400 |
2014/04/28 | 1,060 | 1,087 | 1,053 | 1,078 | +2 | +0.2% | 26,800 |
2014/04/25 | 1,085 | 1,117 | 1,075 | 1,076 | -1 | -0.1% | 29,300 |
2014/04/24 | 1,092 | 1,112 | 1,071 | 1,077 | -7 | -0.6% | 36,300 |
2014/04/23 | 1,083 | 1,101 | 1,075 | 1,084 | ±0 | ±0% | 22,100 |
2014/04/22 | 1,100 | 1,115 | 1,080 | 1,084 | -10 | -0.9% | 24,100 |
2014/04/21 | 1,109 | 1,144 | 1,088 | 1,094 | -10 | -0.9% | 30,000 |
2014/04/18 | 1,118 | 1,118 | 1,098 | 1,104 | -3 | -0.3% | 25,000 |
2014/04/17 | 1,115 | 1,131 | 1,099 | 1,107 | -8 | -0.7% | 19,900 |
2014/04/16 | 1,114 | 1,129 | 1,092 | 1,115 | +19 | +1.7% | 29,400 |
2014/04/15 | 1,098 | 1,113 | 1,084 | 1,096 | +6 | +0.6% | 33,500 |
2014/04/14 | 1,107 | 1,123 | 1,090 | 1,090 | -9 | -0.8% | 36,900 |
2014/04/11 | 1,106 | 1,123 | 1,050 | 1,099 | -20 | -1.8% | 24,100 |
2701~
2750
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