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 |
|---|---|---|---|---|---|---|---|
| 2008/11/20 | 940 | 945 | 875 | 883 | -69 | -7.2% | 103,900 |
| 2008/11/19 | 980 | 987 | 940 | 952 | -38 | -3.8% | 124,900 |
| 2008/11/18 | 977 | 1,010 | 966 | 990 | -7 | -0.7% | 108,400 |
| 2008/11/17 | 930 | 998 | 930 | 997 | +40 | +4.2% | 102,600 |
| 2008/11/14 | 951 | 991 | 935 | 957 | +56 | +6.2% | 107,200 |
| 2008/11/13 | 900 | 928 | 898 | 901 | -30 | -3.2% | 78,900 |
| 2008/11/12 | 865 | 952 | 865 | 931 | +48 | +5.4% | 111,700 |
| 2008/11/11 | 885 | 906 | 863 | 883 | -32 | -3.5% | 220,000 |
| 2008/11/10 | 932 | 948 | 897 | 915 | -7 | -0.8% | 180,100 |
| 2008/11/07 | 932 | 954 | 908 | 922 | -48 | -4.9% | 172,600 |
| 2008/11/06 | 989 | 1,011 | 961 | 970 | -29 | -2.9% | 164,700 |
| 2008/11/05 | 970 | 1,060 | 970 | 999 | -81 | -7.5% | 137,200 |
| 2008/11/04 | 1,041 | 1,080 | 1,041 | 1,080 | +53 | +5.2% | 47,900 |
| 2008/10/31 | 1,046 | 1,080 | 1,018 | 1,027 | -9 | -0.9% | 90,000 |
| 2008/10/30 | 996 | 1,036 | 981 | 1,036 | +50 | +5.1% | 160,300 |
| 2008/10/29 | 1,049 | 1,051 | 962 | 986 | +7 | +0.7% | 153,600 |
| 2008/10/28 | 899 | 979 | 850 | 979 | +100 | +11.4% | 171,700 |
| 2008/10/27 | 875 | 971 | 875 | 879 | +8 | +0.9% | 329,600 |
| 2008/10/24 | 901 | 935 | 867 | 871 | -69 | -7.3% | 143,000 |
| 2008/10/23 | 900 | 960 | 896 | 940 | -2 | -0.2% | 143,700 |
| 2008/10/22 | 1,004 | 1,013 | 934 | 942 | -102 | -9.8% | 125,700 |
| 2008/10/21 | 1,024 | 1,063 | 1,010 | 1,044 | +31 | +3.1% | 85,500 |
| 2008/10/20 | 969 | 1,020 | 963 | 1,013 | +65 | +6.9% | 83,400 |
| 2008/10/17 | 936 | 967 | 922 | 948 | +52 | +5.8% | 90,400 |
| 2008/10/16 | 914 | 942 | 874 | 896 | -128 | -12.5% | 162,500 |
| 2008/10/15 | 999 | 1,038 | 960 | 1,024 | +53 | +5.5% | 186,900 |
| 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 |
4101～
4150
件表示中 / 6522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 | 142,700円 | +1.4% | -13.1% | 4.84% | 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 |
| 佐藤商 | 171,100円 | +1.9% | +0.1% | 4.44% | 6.43倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 新光商 | 96,800円 | -7.3% | +73.0% | 1.29% | 39.17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 |
| アルファパチェ | 352,000円 | +10.8% | +22.2% | 0.99% | 32.35倍 | 5.55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 |
| 萩原電気 | 352,500円 | +4.4% | -5.0% | 5.25% | 9.76倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
