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 |
|---|---|---|---|---|---|---|---|
| 2014/04/10 | 1,158 | 1,184 | 1,109 | 1,119 | -24 | -2.1% | 37,200 |
| 2014/04/09 | 1,133 | 1,180 | 1,112 | 1,143 | -12 | -1% | 47,100 |
| 2014/04/08 | 1,166 | 1,181 | 1,155 | 1,155 | -24 | -2% | 24,800 |
| 2014/04/07 | 1,190 | 1,201 | 1,179 | 1,179 | -19 | -1.6% | 23,100 |
| 2014/04/04 | 1,220 | 1,220 | 1,195 | 1,198 | -25 | -2% | 32,400 |
| 2014/04/03 | 1,239 | 1,251 | 1,221 | 1,223 | -16 | -1.3% | 33,700 |
| 2014/04/02 | 1,252 | 1,255 | 1,232 | 1,239 | -16 | -1.3% | 29,300 |
| 2014/04/01 | 1,249 | 1,255 | 1,229 | 1,255 | +20 | +1.6% | 20,400 |
| 2014/03/31 | 1,242 | 1,242 | 1,212 | 1,235 | +13 | +1.1% | 29,600 |
| 2014/03/28 | 1,203 | 1,235 | 1,191 | 1,222 | +1 | +0.1% | 37,000 |
| 2014/03/27 | 1,185 | 1,228 | 1,172 | 1,221 | +48 | +4.1% | 61,900 |
| 2014/03/26 | 1,184 | 1,200 | 1,166 | 1,173 | -8 | -0.7% | 41,600 |
| 2014/03/25 | 1,192 | 1,217 | 1,150 | 1,181 | -3 | -0.3% | 59,500 |
| 2014/03/24 | 1,190 | 1,228 | 1,184 | 1,184 | -11 | -0.9% | 29,300 |
| 2014/03/20 | 1,208 | 1,208 | 1,180 | 1,195 | +9 | +0.8% | 34,000 |
| 2014/03/19 | 1,207 | 1,227 | 1,182 | 1,186 | -13 | -1.1% | 26,800 |
| 2014/03/18 | 1,213 | 1,213 | 1,190 | 1,199 | +16 | +1.4% | 17,800 |
| 2014/03/17 | 1,216 | 1,229 | 1,175 | 1,183 | -45 | -3.7% | 27,700 |
| 2014/03/14 | 1,266 | 1,266 | 1,227 | 1,228 | -39 | -3.1% | 52,400 |
| 2014/03/13 | 1,251 | 1,276 | 1,251 | 1,267 | +16 | +1.3% | 14,700 |
| 2014/03/12 | 1,254 | 1,269 | 1,246 | 1,251 | -32 | -2.5% | 19,400 |
| 2014/03/11 | 1,299 | 1,300 | 1,273 | 1,283 | -16 | -1.2% | 29,500 |
| 2014/03/10 | 1,301 | 1,311 | 1,282 | 1,299 | -2 | -0.2% | 22,600 |
| 2014/03/07 | 1,309 | 1,309 | 1,287 | 1,301 | -3 | -0.2% | 10,300 |
| 2014/03/06 | 1,289 | 1,305 | 1,270 | 1,304 | +15 | +1.2% | 28,200 |
| 2014/03/05 | 1,295 | 1,295 | 1,283 | 1,289 | +9 | +0.7% | 9,900 |
| 2014/03/04 | 1,231 | 1,286 | 1,231 | 1,280 | +30 | +2.4% | 17,900 |
| 2014/03/03 | 1,252 | 1,269 | 1,230 | 1,250 | -32 | -2.5% | 22,700 |
| 2014/02/28 | 1,290 | 1,300 | 1,266 | 1,282 | -9 | -0.7% | 17,300 |
| 2014/02/27 | 1,284 | 1,300 | 1,277 | 1,291 | -6 | -0.5% | 19,000 |
| 2014/02/26 | 1,305 | 1,305 | 1,291 | 1,297 | -9 | -0.7% | 12,800 |
| 2014/02/25 | 1,290 | 1,309 | 1,283 | 1,306 | +31 | +2.4% | 26,000 |
| 2014/02/24 | 1,309 | 1,310 | 1,268 | 1,275 | -33 | -2.5% | 29,700 |
| 2014/02/21 | 1,283 | 1,315 | 1,279 | 1,308 | +33 | +2.6% | 33,000 |
| 2014/02/20 | 1,267 | 1,293 | 1,252 | 1,275 | -3 | -0.2% | 26,800 |
| 2014/02/19 | 1,286 | 1,293 | 1,266 | 1,278 | -8 | -0.6% | 12,800 |
| 2014/02/18 | 1,239 | 1,290 | 1,215 | 1,286 | +42 | +3.4% | 32,300 |
| 2014/02/17 | 1,227 | 1,248 | 1,205 | 1,244 | +22 | +1.8% | 39,100 |
| 2014/02/14 | 1,243 | 1,258 | 1,212 | 1,222 | -33 | -2.6% | 48,200 |
| 2014/02/13 | 1,276 | 1,306 | 1,240 | 1,255 | -21 | -1.6% | 51,900 |
| 2014/02/12 | 1,266 | 1,277 | 1,252 | 1,276 | +11 | +0.9% | 51,400 |
| 2014/02/10 | 1,301 | 1,302 | 1,254 | 1,265 | -6 | -0.5% | 40,600 |
| 2014/02/07 | 1,263 | 1,290 | 1,252 | 1,271 | +61 | +5% | 45,600 |
| 2014/02/06 | 1,166 | 1,242 | 1,163 | 1,210 | +41 | +3.5% | 57,700 |
| 2014/02/05 | 1,118 | 1,224 | 1,109 | 1,169 | +63 | +5.7% | 98,300 |
| 2014/02/04 | 1,163 | 1,170 | 1,105 | 1,106 | -87 | -7.3% | 108,600 |
| 2014/02/03 | 1,235 | 1,240 | 1,176 | 1,193 | -53 | -4.3% | 122,900 |
| 2014/01/31 | 1,302 | 1,329 | 1,228 | 1,246 | -63 | -4.8% | 95,500 |
| 2014/01/30 | 1,322 | 1,333 | 1,296 | 1,309 | -41 | -3% | 52,000 |
| 2014/01/29 | 1,399 | 1,399 | 1,320 | 1,350 | +36 | +2.7% | 46,900 |
2751～
2800
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
