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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 975 | 990 | 970 | 972 | -23 | -2.3% | 10,600 |
| 2013/08/02 | 946 | 995 | 946 | 995 | +48 | +5.1% | 11,300 |
| 2013/08/01 | 935 | 959 | 935 | 947 | +22 | +2.4% | 8,200 |
| 2013/07/31 | 945 | 945 | 925 | 925 | -31 | -3.2% | 8,900 |
| 2013/07/30 | 930 | 958 | 930 | 956 | +25 | +2.7% | 6,200 |
| 2013/07/29 | 941 | 955 | 928 | 931 | -27 | -2.8% | 13,000 |
| 2013/07/26 | 975 | 976 | 958 | 958 | -35 | -3.5% | 11,600 |
| 2013/07/25 | 1,020 | 1,020 | 992 | 993 | -11 | -1.1% | 11,100 |
| 2013/07/24 | 995 | 1,005 | 989 | 1,004 | +11 | +1.1% | 5,900 |
| 2013/07/23 | 987 | 1,007 | 987 | 993 | +6 | +0.6% | 26,800 |
| 2013/07/22 | 980 | 998 | 971 | 987 | +13 | +1.3% | 13,300 |
| 2013/07/19 | 995 | 998 | 974 | 974 | -18 | -1.8% | 14,900 |
| 2013/07/18 | 992 | 992 | 984 | 992 | +6 | +0.6% | 3,300 |
| 2013/07/17 | 976 | 999 | 972 | 986 | +4 | +0.4% | 14,400 |
| 2013/07/16 | 985 | 986 | 969 | 982 | +18 | +1.9% | 13,600 |
| 2013/07/12 | 958 | 983 | 957 | 964 | +14 | +1.5% | 13,700 |
| 2013/07/11 | 957 | 964 | 941 | 950 | -20 | -2.1% | 13,800 |
| 2013/07/10 | 965 | 984 | 960 | 970 | -1 | -0.1% | 8,000 |
| 2013/07/09 | 964 | 990 | 960 | 971 | +30 | +3.2% | 17,700 |
| 2013/07/08 | 995 | 995 | 941 | 941 | -49 | -4.9% | 13,000 |
| 2013/07/05 | 990 | 990 | 975 | 990 | +18 | +1.9% | 10,000 |
| 2013/07/04 | 965 | 989 | 956 | 972 | +11 | +1.1% | 27,300 |
| 2013/07/03 | 938 | 969 | 938 | 961 | +23 | +2.5% | 17,000 |
| 2013/07/02 | 931 | 938 | 923 | 938 | +15 | +1.6% | 9,600 |
| 2013/07/01 | 939 | 939 | 912 | 923 | -1 | -0.1% | 12,600 |
| 2013/06/28 | 899 | 927 | 879 | 924 | +30 | +3.4% | 31,700 |
| 2013/06/27 | 881 | 906 | 874 | 894 | +1 | +0.1% | 46,300 |
| 2013/06/26 | 926 | 926 | 888 | 893 | -18 | -2% | 9,000 |
| 2013/06/25 | 927 | 927 | 898 | 911 | -18 | -1.9% | 10,500 |
| 2013/06/24 | 945 | 945 | 924 | 929 | -17 | -1.8% | 12,700 |
| 2013/06/21 | 905 | 948 | 893 | 946 | +22 | +2.4% | 27,300 |
| 2013/06/20 | 912 | 924 | 904 | 924 | +12 | +1.3% | 15,400 |
| 2013/06/19 | 925 | 925 | 901 | 912 | +15 | +1.7% | 7,100 |
| 2013/06/18 | 915 | 928 | 895 | 897 | -4 | -0.4% | 11,000 |
| 2013/06/17 | 865 | 904 | 835 | 901 | +36 | +4.2% | 22,500 |
| 2013/06/14 | 885 | 890 | 861 | 865 | -20 | -2.3% | 53,900 |
| 2013/06/13 | 917 | 917 | 880 | 885 | -32 | -3.5% | 19,600 |
| 2013/06/12 | 900 | 920 | 900 | 917 | -9 | -1% | 11,500 |
| 2013/06/11 | 954 | 954 | 911 | 926 | -15 | -1.6% | 21,900 |
| 2013/06/10 | 975 | 975 | 937 | 941 | +15 | +1.6% | 20,600 |
| 2013/06/07 | 910 | 937 | 851 | 926 | -23 | -2.4% | 31,300 |
| 2013/06/06 | 935 | 964 | 920 | 949 | -30 | -3.1% | 28,000 |
| 2013/06/05 | 991 | 1,014 | 979 | 979 | -12 | -1.2% | 14,300 |
| 2013/06/04 | 962 | 1,000 | 956 | 991 | +12 | +1.2% | 26,400 |
| 2013/06/03 | 1,010 | 1,012 | 979 | 979 | -42 | -4.1% | 49,600 |
| 2013/05/31 | 959 | 1,021 | 954 | 1,021 | +88 | +9.4% | 27,600 |
| 2013/05/30 | 959 | 970 | 933 | 933 | -56 | -5.7% | 40,000 |
| 2013/05/29 | 982 | 1,010 | 968 | 989 | +29 | +3% | 33,700 |
| 2013/05/28 | 942 | 984 | 942 | 960 | +9 | +0.9% | 35,500 |
| 2013/05/27 | 985 | 985 | 947 | 951 | -32 | -3.3% | 21,300 |
2951～
3000
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
