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 |
|---|---|---|---|---|---|---|---|
| 2009/07/31 | 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 |
| 2009/05/29 | 975 | 975 | 951 | 970 | -6 | -0.6% | 40,400 |
| 2009/05/28 | 957 | 979 | 951 | 976 | +24 | +2.5% | 47,200 |
| 2009/05/27 | 943 | 954 | 930 | 952 | +19 | +2% | 36,500 |
| 2009/05/26 | 912 | 941 | 903 | 933 | +30 | +3.3% | 38,000 |
| 2009/05/25 | 883 | 914 | 879 | 903 | +34 | +3.9% | 33,400 |
| 2009/05/22 | 863 | 889 | 835 | 869 | -3 | -0.3% | 42,400 |
3901～
3950
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 | 142,800円 | +1.4% | -13.1% | 4.83% | 8.91倍 | 0.37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 | 122,100円 | - | - | - | - | 1.22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 | 95,500円 | -7.3% | +73.0% | 1.31% | 38.79倍 | 0.55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 | 1,012,000円 | +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 | 317,000円 | +2.7% | +7.9% | 4.73% | 7.17倍 | 1.10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
