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 |
---|---|---|---|---|---|---|---|
2013/11/11 | 1,210 | 1,210 | 1,181 | 1,190 | +12 | +1% | 57,100 |
2013/11/08 | 1,184 | 1,199 | 1,172 | 1,178 | -26 | -2.2% | 50,000 |
2013/11/07 | 1,235 | 1,240 | 1,196 | 1,204 | -26 | -2.1% | 57,300 |
2013/11/06 | 1,177 | 1,256 | 1,170 | 1,230 | +52 | +4.4% | 38,800 |
2013/11/05 | 1,179 | 1,188 | 1,168 | 1,178 | +14 | +1.2% | 22,100 |
2013/11/01 | 1,185 | 1,188 | 1,160 | 1,164 | -14 | -1.2% | 18,200 |
2013/10/31 | 1,184 | 1,185 | 1,169 | 1,178 | -2 | -0.2% | 20,900 |
2013/10/30 | 1,179 | 1,182 | 1,160 | 1,180 | +14 | +1.2% | 20,100 |
2013/10/29 | 1,165 | 1,170 | 1,135 | 1,166 | +1 | +0.1% | 17,700 |
2013/10/28 | 1,131 | 1,168 | 1,123 | 1,165 | +43 | +3.8% | 21,300 |
2013/10/25 | 1,150 | 1,160 | 1,122 | 1,122 | -11 | -1% | 29,900 |
2013/10/24 | 1,144 | 1,144 | 1,083 | 1,133 | -12 | -1% | 36,000 |
2013/10/23 | 1,169 | 1,175 | 1,145 | 1,145 | -24 | -2.1% | 41,100 |
2013/10/22 | 1,180 | 1,185 | 1,165 | 1,169 | -11 | -0.9% | 30,200 |
2013/10/21 | 1,187 | 1,193 | 1,162 | 1,180 | -11 | -0.9% | 23,800 |
2013/10/18 | 1,187 | 1,198 | 1,175 | 1,191 | +6 | +0.5% | 10,900 |
2013/10/17 | 1,185 | 1,185 | 1,175 | 1,185 | +24 | +2.1% | 16,100 |
2013/10/16 | 1,180 | 1,180 | 1,140 | 1,161 | -15 | -1.3% | 5,100 |
2013/10/15 | 1,184 | 1,185 | 1,153 | 1,176 | +3 | +0.3% | 22,300 |
2013/10/11 | 1,157 | 1,184 | 1,151 | 1,173 | +19 | +1.6% | 23,800 |
2013/10/10 | 1,146 | 1,158 | 1,125 | 1,154 | +30 | +2.7% | 24,600 |
2013/10/09 | 1,106 | 1,125 | 1,073 | 1,124 | +22 | +2% | 12,900 |
2013/10/08 | 1,096 | 1,124 | 1,084 | 1,102 | +7 | +0.6% | 20,500 |
2013/10/07 | 1,129 | 1,135 | 1,078 | 1,095 | -53 | -4.6% | 33,500 |
2013/10/04 | 1,154 | 1,154 | 1,098 | 1,148 | -10 | -0.9% | 29,300 |
2013/10/03 | 1,160 | 1,175 | 1,130 | 1,158 | -17 | -1.4% | 23,700 |
2013/10/02 | 1,179 | 1,211 | 1,163 | 1,175 | +14 | +1.2% | 45,600 |
2013/10/01 | 1,194 | 1,200 | 1,157 | 1,161 | -48 | -4% | 55,100 |
2013/09/30 | 1,225 | 1,228 | 1,198 | 1,209 | -38 | -3% | 61,100 |
2013/09/27 | 1,190 | 1,265 | 1,190 | 1,247 | +58 | +4.9% | 69,200 |
2013/09/26 | 1,165 | 1,190 | 1,133 | 1,189 | ±0 | ±0% | 25,800 |
2013/09/25 | 1,161 | 1,190 | 1,150 | 1,189 | +21 | +1.8% | 43,400 |
2013/09/24 | 1,142 | 1,193 | 1,111 | 1,168 | +50 | +4.5% | 46,300 |
2013/09/20 | 1,090 | 1,120 | 1,081 | 1,118 | +33 | +3% | 33,200 |
2013/09/19 | 1,078 | 1,088 | 1,036 | 1,085 | +26 | +2.5% | 24,800 |
2013/09/18 | 1,056 | 1,093 | 1,050 | 1,059 | +2 | +0.2% | 20,800 |
2013/09/17 | 1,058 | 1,096 | 1,057 | 1,057 | +2 | +0.2% | 19,900 |
2013/09/13 | 1,017 | 1,057 | 1,017 | 1,055 | +23 | +2.2% | 41,100 |
2013/09/12 | 1,016 | 1,040 | 1,002 | 1,032 | +22 | +2.2% | 18,400 |
2013/09/11 | 1,010 | 1,017 | 1,006 | 1,010 | ±0 | ±0% | 15,900 |
2013/09/10 | 1,002 | 1,017 | 997 | 1,010 | +12 | +1.2% | 22,900 |
2013/09/09 | 992 | 1,007 | 980 | 998 | +16 | +1.6% | 23,500 |
2013/09/06 | 968 | 984 | 962 | 982 | +4 | +0.4% | 9,200 |
2013/09/05 | 973 | 978 | 962 | 978 | +5 | +0.5% | 5,200 |
2013/09/04 | 967 | 975 | 960 | 973 | +3 | +0.3% | 2,900 |
2013/09/03 | 950 | 970 | 946 | 970 | +27 | +2.9% | 8,200 |
2013/09/02 | 948 | 950 | 938 | 943 | +1 | +0.1% | 4,100 |
2013/08/30 | 950 | 950 | 939 | 942 | -8 | -0.8% | 21,300 |
2013/08/29 | 943 | 967 | 943 | 950 | -8 | -0.8% | 5,000 |
2013/08/28 | 964 | 964 | 942 | 958 | -7 | -0.7% | 9,200 |
2851~
2900
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