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 |
|---|---|---|---|---|---|---|---|
| 2009/08/10 | 936 | 941 | 930 | 933 | -2 | -0.2% | 15,000 |
| 2009/08/07 | 929 | 943 | 916 | 935 | +9 | +1% | 19,200 |
| 2009/08/06 | 933 | 941 | 925 | 926 | -18 | -1.9% | 25,400 |
| 2009/08/05 | 956 | 962 | 940 | 944 | -11 | -1.2% | 12,700 |
| 2009/08/04 | 973 | 977 | 945 | 955 | -25 | -2.6% | 23,400 |
| 2009/08/03 | 981 | 981 | 946 | 980 | -8 | -0.8% | 47,700 |
| 2009/07/31 | 928 | 989 | 923 | 988 | +64 | +6.9% | 33,900 |
| 2009/07/30 | 921 | 930 | 908 | 924 | -5 | -0.5% | 39,900 |
| 2009/07/29 | 921 | 940 | 921 | 929 | +1 | +0.1% | 44,800 |
| 2009/07/28 | 938 | 942 | 924 | 928 | -9 | -1% | 15,500 |
| 2009/07/27 | 942 | 945 | 930 | 937 | +5 | +0.5% | 23,800 |
| 2009/07/24 | 940 | 941 | 923 | 932 | -6 | -0.6% | 33,500 |
| 2009/07/23 | 956 | 959 | 933 | 938 | -17 | -1.8% | 22,600 |
| 2009/07/22 | 939 | 964 | 934 | 955 | +22 | +2.4% | 40,100 |
| 2009/07/21 | 924 | 953 | 924 | 933 | +9 | +1% | 19,200 |
| 2009/07/17 | 931 | 936 | 919 | 924 | ±0 | ±0% | 6,900 |
| 2009/07/16 | 948 | 949 | 924 | 924 | +16 | +1.8% | 25,000 |
| 2009/07/15 | 916 | 928 | 904 | 908 | -18 | -1.9% | 30,400 |
| 2009/07/14 | 917 | 940 | 915 | 926 | +27 | +3% | 46,900 |
| 2009/07/13 | 903 | 913 | 898 | 899 | -4 | -0.4% | 29,100 |
| 2009/07/10 | 902 | 918 | 902 | 903 | +1 | +0.1% | 29,800 |
| 2009/07/09 | 923 | 944 | 900 | 902 | -31 | -3.3% | 37,100 |
| 2009/07/08 | 937 | 950 | 933 | 933 | -14 | -1.5% | 28,300 |
| 2009/07/07 | 945 | 960 | 930 | 947 | +12 | +1.3% | 25,500 |
| 2009/07/06 | 951 | 957 | 931 | 935 | -16 | -1.7% | 25,400 |
| 2009/07/03 | 947 | 958 | 936 | 951 | -9 | -0.9% | 37,100 |
| 2009/07/02 | 990 | 1,002 | 960 | 960 | -33 | -3.3% | 52,000 |
| 2009/07/01 | 1,005 | 1,006 | 984 | 993 | -17 | -1.7% | 26,500 |
| 2009/06/30 | 989 | 1,010 | 978 | 1,010 | +28 | +2.9% | 53,500 |
| 2009/06/29 | 955 | 984 | 955 | 982 | +26 | +2.7% | 20,200 |
| 2009/06/26 | 953 | 973 | 945 | 956 | +13 | +1.4% | 26,600 |
| 2009/06/25 | 953 | 960 | 936 | 943 | +10 | +1.1% | 31,800 |
| 2009/06/24 | 923 | 933 | 915 | 933 | +5 | +0.5% | 20,900 |
| 2009/06/23 | 940 | 942 | 913 | 928 | -2 | -0.2% | 33,200 |
| 2009/06/22 | 956 | 967 | 928 | 930 | -40 | -4.1% | 44,400 |
| 2009/06/19 | 974 | 974 | 950 | 970 | +16 | +1.7% | 15,700 |
| 2009/06/18 | 970 | 979 | 953 | 954 | -35 | -3.5% | 21,600 |
| 2009/06/17 | 945 | 989 | 944 | 989 | +35 | +3.7% | 35,800 |
| 2009/06/16 | 984 | 1,000 | 946 | 954 | -50 | -5% | 58,100 |
| 2009/06/15 | 992 | 1,007 | 985 | 1,004 | +21 | +2.1% | 21,300 |
| 2009/06/12 | 984 | 996 | 975 | 983 | -21 | -2.1% | 43,900 |
| 2009/06/11 | 985 | 1,004 | 985 | 1,004 | +9 | +0.9% | 17,400 |
| 2009/06/10 | 955 | 999 | 955 | 995 | +34 | +3.5% | 44,500 |
| 2009/06/09 | 967 | 985 | 950 | 961 | -6 | -0.6% | 25,100 |
| 2009/06/08 | 928 | 971 | 922 | 967 | +51 | +5.6% | 53,000 |
| 2009/06/05 | 945 | 950 | 906 | 916 | -19 | -2% | 31,700 |
| 2009/06/04 | 934 | 943 | 925 | 935 | +4 | +0.4% | 39,800 |
| 2009/06/03 | 910 | 938 | 910 | 931 | +20 | +2.2% | 72,900 |
| 2009/06/02 | 989 | 989 | 902 | 911 | -74 | -7.5% | 78,500 |
| 2009/06/01 | 970 | 1,009 | 968 | 985 | +15 | +1.5% | 38,800 |
3851～
3900
件表示中 / 6446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 | 151,700円 | +0.1% | -22.1% | 4.55% | 8.66倍 | 0.40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 |
| ジェコス | 114,500円 | -0.5% | +3.0% | 4.98% | 8.03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 |
| コンドーテック | 146,300円 | +6.0% | +1.6% | 3.14% | 11.35倍 | 1.07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 |
| 八洲電機 | 172,300円 | +2.5% | +31.9% | 2.09% | 9.64倍 | 1.34倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| トーメンデバ | 547,000円 | -5.1% | -11.9% | 4.75% | 7.75倍 | 0.75倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
