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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 971 | 971 | 971 | 971 | +100 | +11.5% | 30,500 |
| 2008/10/10 | 839 | 888 | 814 | 871 | +20 | +2.4% | 133,000 |
| 2008/10/09 | 798 | 894 | 798 | 851 | +43 | +5.3% | 124,000 |
| 2008/10/08 | 860 | 877 | 800 | 808 | -92 | -10.2% | 234,000 |
| 2008/10/07 | 876 | 925 | 861 | 900 | +4 | +0.4% | 150,300 |
| 2008/10/06 | 958 | 959 | 888 | 896 | -92 | -9.3% | 183,600 |
| 2008/10/03 | 1,022 | 1,026 | 986 | 988 | -54 | -5.2% | 227,700 |
| 2008/10/02 | 1,113 | 1,113 | 1,040 | 1,042 | -91 | -8% | 128,700 |
| 2008/10/01 | 1,169 | 1,169 | 1,095 | 1,133 | +3 | +0.3% | 109,200 |
| 2008/09/30 | 1,059 | 1,130 | 1,059 | 1,130 | -29 | -2.5% | 99,300 |
| 2008/09/29 | 1,205 | 1,217 | 1,147 | 1,159 | -33 | -2.8% | 46,000 |
| 2008/09/26 | 1,239 | 1,258 | 1,188 | 1,192 | -51 | -4.1% | 117,000 |
| 2008/09/25 | 1,270 | 1,277 | 1,238 | 1,243 | -40 | -3.1% | 53,300 |
| 2008/09/24 | 1,239 | 1,283 | 1,231 | 1,283 | +4 | +0.3% | 51,900 |
| 2008/09/22 | 1,350 | 1,350 | 1,270 | 1,279 | +2 | +0.2% | 100,400 |
| 2008/09/19 | 1,274 | 1,324 | 1,212 | 1,277 | +8 | +0.6% | 253,800 |
| 2008/09/18 | 1,235 | 1,290 | 1,195 | 1,269 | +2 | +0.2% | 105,900 |
| 2008/09/17 | 1,302 | 1,319 | 1,231 | 1,267 | -18 | -1.4% | 143,600 |
| 2008/09/16 | 1,260 | 1,296 | 1,252 | 1,285 | -45 | -3.4% | 95,700 |
| 2008/09/12 | 1,315 | 1,330 | 1,289 | 1,330 | +55 | +4.3% | 100,900 |
| 2008/09/11 | 1,253 | 1,316 | 1,253 | 1,275 | +22 | +1.8% | 140,200 |
| 2008/09/10 | 1,298 | 1,341 | 1,223 | 1,253 | -65 | -4.9% | 234,000 |
| 2008/09/09 | 1,381 | 1,409 | 1,310 | 1,318 | -80 | -5.7% | 141,400 |
| 2008/09/08 | 1,315 | 1,419 | 1,309 | 1,398 | +63 | +4.7% | 154,100 |
| 2008/09/05 | 1,293 | 1,352 | 1,259 | 1,335 | +2 | +0.2% | 274,400 |
| 2008/09/04 | 1,446 | 1,446 | 1,319 | 1,333 | -150 | -10.1% | 214,500 |
| 2008/09/03 | 1,501 | 1,531 | 1,468 | 1,483 | -13 | -0.9% | 78,400 |
| 2008/09/02 | 1,550 | 1,564 | 1,478 | 1,496 | -67 | -4.3% | 96,300 |
| 2008/09/01 | 1,603 | 1,607 | 1,561 | 1,563 | -70 | -4.3% | 84,500 |
| 2008/08/29 | 1,589 | 1,634 | 1,574 | 1,633 | +52 | +3.3% | 102,700 |
| 2008/08/28 | 1,585 | 1,585 | 1,558 | 1,581 | -4 | -0.3% | 54,000 |
| 2008/08/27 | 1,575 | 1,587 | 1,550 | 1,585 | +15 | +1% | 56,300 |
| 2008/08/26 | 1,565 | 1,573 | 1,530 | 1,570 | -6 | -0.4% | 63,000 |
| 2008/08/25 | 1,570 | 1,587 | 1,565 | 1,576 | +17 | +1.1% | 68,700 |
| 2008/08/22 | 1,565 | 1,574 | 1,534 | 1,559 | -13 | -0.8% | 82,000 |
| 2008/08/21 | 1,600 | 1,610 | 1,565 | 1,572 | -44 | -2.7% | 48,400 |
| 2008/08/20 | 1,618 | 1,638 | 1,602 | 1,616 | -18 | -1.1% | 67,000 |
| 2008/08/19 | 1,608 | 1,645 | 1,590 | 1,634 | +31 | +1.9% | 173,300 |
| 2008/08/18 | 1,556 | 1,626 | 1,550 | 1,603 | +23 | +1.5% | 71,400 |
| 2008/08/15 | 1,557 | 1,585 | 1,555 | 1,580 | -7 | -0.4% | 60,200 |
| 2008/08/14 | 1,552 | 1,601 | 1,550 | 1,587 | +3 | +0.2% | 85,300 |
| 2008/08/13 | 1,664 | 1,668 | 1,578 | 1,584 | -73 | -4.4% | 162,600 |
| 2008/08/12 | 1,661 | 1,671 | 1,626 | 1,657 | +17 | +1% | 208,700 |
| 2008/08/11 | 1,652 | 1,667 | 1,601 | 1,640 | -7 | -0.4% | 95,300 |
| 2008/08/08 | 1,610 | 1,660 | 1,576 | 1,647 | +53 | +3.3% | 176,600 |
| 2008/08/07 | 1,574 | 1,606 | 1,545 | 1,594 | +30 | +1.9% | 200,100 |
| 2008/08/06 | 1,620 | 1,629 | 1,517 | 1,564 | -49 | -3% | 256,000 |
| 2008/08/05 | 1,530 | 1,624 | 1,485 | 1,613 | +113 | +7.5% | 268,300 |
| 2008/08/04 | 1,619 | 1,621 | 1,460 | 1,500 | -160 | -9.6% | 347,500 |
| 2008/08/01 | 1,720 | 1,720 | 1,660 | 1,660 | -16 | -1% | 256,500 |
4051～
4100
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
