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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 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 |
| 2014/01/28 | 1,332 | 1,347 | 1,294 | 1,314 | -20 | -1.5% | 67,400 |
| 2014/01/27 | 1,325 | 1,378 | 1,325 | 1,334 | -51 | -3.7% | 56,400 |
| 2014/01/24 | 1,360 | 1,389 | 1,344 | 1,385 | ±0 | ±0% | 94,000 |
| 2014/01/23 | 1,441 | 1,442 | 1,384 | 1,385 | -46 | -3.2% | 35,300 |
| 2014/01/22 | 1,436 | 1,465 | 1,424 | 1,431 | -5 | -0.3% | 14,400 |
| 2014/01/21 | 1,398 | 1,472 | 1,396 | 1,436 | +38 | +2.7% | 36,700 |
| 2014/01/20 | 1,402 | 1,417 | 1,398 | 1,398 | -12 | -0.9% | 18,800 |
| 2014/01/17 | 1,404 | 1,424 | 1,392 | 1,410 | -7 | -0.5% | 25,100 |
| 2014/01/16 | 1,400 | 1,438 | 1,385 | 1,417 | +20 | +1.4% | 44,900 |
| 2014/01/15 | 1,390 | 1,400 | 1,377 | 1,397 | +24 | +1.7% | 28,000 |
| 2014/01/14 | 1,373 | 1,382 | 1,359 | 1,373 | -29 | -2.1% | 39,500 |
| 2014/01/10 | 1,386 | 1,410 | 1,369 | 1,402 | ±0 | ±0% | 27,000 |
| 2014/01/09 | 1,440 | 1,440 | 1,391 | 1,402 | -29 | -2% | 34,000 |
| 2014/01/08 | 1,406 | 1,440 | 1,406 | 1,431 | +34 | +2.4% | 30,200 |
| 2014/01/07 | 1,363 | 1,400 | 1,363 | 1,397 | +44 | +3.3% | 48,600 |
| 2014/01/06 | 1,357 | 1,360 | 1,324 | 1,353 | +26 | +2% | 33,600 |
| 2013/12/30 | 1,349 | 1,357 | 1,317 | 1,327 | -8 | -0.6% | 42,500 |
| 2013/12/27 | 1,325 | 1,340 | 1,309 | 1,335 | +32 | +2.5% | 32,700 |
| 2013/12/26 | 1,298 | 1,315 | 1,282 | 1,303 | +23 | +1.8% | 46,200 |
| 2013/12/25 | 1,286 | 1,289 | 1,265 | 1,280 | +16 | +1.3% | 48,100 |
| 2013/12/24 | 1,286 | 1,339 | 1,254 | 1,264 | -15 | -1.2% | 40,900 |
| 2013/12/20 | 1,314 | 1,322 | 1,270 | 1,279 | -48 | -3.6% | 45,500 |
| 2013/12/19 | 1,349 | 1,350 | 1,295 | 1,327 | -2 | -0.2% | 37,900 |
| 2013/12/18 | 1,353 | 1,360 | 1,322 | 1,329 | -22 | -1.6% | 31,000 |
| 2013/12/17 | 1,363 | 1,368 | 1,347 | 1,351 | +11 | +0.8% | 19,600 |
| 2013/12/16 | 1,340 | 1,360 | 1,337 | 1,340 | +9 | +0.7% | 23,700 |
| 2013/12/13 | 1,349 | 1,354 | 1,325 | 1,331 | -31 | -2.3% | 84,400 |
| 2013/12/12 | 1,363 | 1,368 | 1,343 | 1,362 | +16 | +1.2% | 17,800 |
| 2013/12/11 | 1,369 | 1,370 | 1,339 | 1,346 | -38 | -2.7% | 45,400 |
| 2013/12/10 | 1,391 | 1,391 | 1,362 | 1,384 | +11 | +0.8% | 20,900 |
| 2013/12/09 | 1,370 | 1,384 | 1,357 | 1,373 | +13 | +1% | 41,700 |
| 2013/12/06 | 1,320 | 1,366 | 1,313 | 1,360 | +50 | +3.8% | 29,200 |
| 2013/12/05 | 1,326 | 1,347 | 1,310 | 1,310 | -13 | -1% | 24,600 |
| 2013/12/04 | 1,346 | 1,360 | 1,321 | 1,323 | -37 | -2.7% | 37,800 |
| 2013/12/03 | 1,350 | 1,368 | 1,335 | 1,360 | +20 | +1.5% | 42,800 |
| 2013/12/02 | 1,331 | 1,346 | 1,329 | 1,340 | +9 | +0.7% | 53,300 |
| 2013/11/29 | 1,319 | 1,338 | 1,305 | 1,331 | +11 | +0.8% | 24,300 |
| 2013/11/28 | 1,340 | 1,359 | 1,304 | 1,320 | -18 | -1.3% | 60,300 |
| 2013/11/27 | 1,340 | 1,350 | 1,325 | 1,338 | +2 | +0.1% | 41,500 |
| 2013/11/26 | 1,289 | 1,340 | 1,285 | 1,336 | +47 | +3.6% | 57,700 |
| 2013/11/25 | 1,303 | 1,303 | 1,275 | 1,289 | -8 | -0.6% | 35,800 |
| 2013/11/22 | 1,302 | 1,320 | 1,290 | 1,297 | -19 | -1.4% | 73,400 |
| 2013/11/21 | 1,333 | 1,347 | 1,272 | 1,316 | -12 | -0.9% | 67,200 |
| 2013/11/20 | 1,297 | 1,330 | 1,254 | 1,328 | +38 | +2.9% | 108,300 |
| 2013/11/19 | 1,308 | 1,308 | 1,273 | 1,290 | -18 | -1.4% | 40,600 |
| 2013/11/18 | 1,259 | 1,310 | 1,255 | 1,308 | +49 | +3.9% | 92,300 |
| 2013/11/15 | 1,210 | 1,268 | 1,209 | 1,259 | +58 | +4.8% | 114,100 |
2751～
2800
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 | 149,300円 | +0.1% | -22.1% | 4.62% | 8.52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 | 128,700円 | +1.2% | +3.8% | 4.04% | 19.97倍 | 1.61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 | 167,300円 | +4.7% | +1.9% | 3.23% | 16.57倍 | 0.90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 | 140,300円 | +6.0% | +1.6% | 3.28% | 10.88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
