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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 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 |
| 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 |
2801～
2850
件表示中 / 6524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 | 142,800円 | +1.4% | -13.1% | 4.83% | 8.85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 |
| 萩原電気 | 359,000円 | +4.4% | -5.0% | 5.15% | 9.94倍 | 0.70倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| アルファパチェ | 369,000円 | +10.8% | +22.2% | 0.95% | 33.91倍 | 5.81倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| クリヤマＨＤ | 154,500円 | +15.5% | -8.6% | 3.62% | 8.43倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 335,000円 | +6.1% | -5.4% | 3.88% | 7.66倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
