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 |
|---|---|---|---|---|---|---|---|
| 2008/07/31 | 1,710 | 1,720 | 1,666 | 1,676 | -5 | -0.3% | 153,800 |
| 2008/07/30 | 1,681 | 1,706 | 1,622 | 1,681 | +30 | +1.8% | 195,000 |
| 2008/07/29 | 1,565 | 1,670 | 1,521 | 1,651 | +9 | +0.5% | 375,600 |
| 2008/07/28 | 1,699 | 1,705 | 1,616 | 1,642 | -58 | -3.4% | 229,900 |
| 2008/07/25 | 1,825 | 1,826 | 1,700 | 1,700 | -155 | -8.4% | 338,800 |
| 2008/07/24 | 1,923 | 1,950 | 1,842 | 1,855 | -12 | -0.6% | 363,300 |
| 2008/07/23 | 1,847 | 1,870 | 1,838 | 1,867 | +33 | +1.8% | 124,100 |
| 2008/07/22 | 1,794 | 1,835 | 1,781 | 1,834 | +59 | +3.3% | 84,900 |
| 2008/07/18 | 1,858 | 1,858 | 1,760 | 1,775 | -66 | -3.6% | 116,000 |
| 2008/07/17 | 1,850 | 1,863 | 1,830 | 1,841 | -6 | -0.3% | 81,500 |
| 2008/07/16 | 1,850 | 1,852 | 1,805 | 1,847 | -12 | -0.6% | 94,200 |
| 2008/07/15 | 1,869 | 1,869 | 1,813 | 1,859 | -9 | -0.5% | 142,100 |
| 2008/07/14 | 1,797 | 1,874 | 1,790 | 1,868 | +71 | +4% | 131,300 |
| 2008/07/11 | 1,800 | 1,806 | 1,758 | 1,797 | -14 | -0.8% | 187,800 |
| 2008/07/10 | 1,797 | 1,826 | 1,770 | 1,811 | +39 | +2.2% | 80,400 |
| 2008/07/09 | 1,810 | 1,839 | 1,766 | 1,772 | -38 | -2.1% | 66,600 |
| 2008/07/08 | 1,869 | 1,879 | 1,797 | 1,810 | -55 | -2.9% | 70,400 |
| 2008/07/07 | 1,811 | 1,870 | 1,811 | 1,865 | +68 | +3.8% | 101,700 |
| 2008/07/04 | 1,846 | 1,846 | 1,784 | 1,797 | -21 | -1.2% | 56,100 |
| 2008/07/03 | 1,838 | 1,844 | 1,798 | 1,818 | -19 | -1% | 124,100 |
| 2008/07/02 | 1,845 | 1,856 | 1,823 | 1,837 | +6 | +0.3% | 105,400 |
| 2008/07/01 | 1,828 | 1,850 | 1,819 | 1,831 | +4 | +0.2% | 67,600 |
| 2008/06/30 | 1,780 | 1,845 | 1,780 | 1,827 | +31 | +1.7% | 54,900 |
| 2008/06/27 | 1,767 | 1,833 | 1,762 | 1,796 | -31 | -1.7% | 91,000 |
| 2008/06/26 | 1,841 | 1,850 | 1,816 | 1,827 | -22 | -1.2% | 137,500 |
| 2008/06/25 | 1,750 | 1,850 | 1,717 | 1,849 | +94 | +5.4% | 120,200 |
| 2008/06/24 | 1,736 | 1,760 | 1,732 | 1,755 | +18 | +1% | 30,000 |
| 2008/06/23 | 1,758 | 1,760 | 1,724 | 1,737 | -51 | -2.9% | 70,100 |
| 2008/06/20 | 1,830 | 1,838 | 1,786 | 1,788 | -12 | -0.7% | 63,300 |
| 2008/06/19 | 1,812 | 1,838 | 1,790 | 1,800 | +2 | +0.1% | 69,500 |
| 2008/06/18 | 1,800 | 1,808 | 1,786 | 1,798 | -17 | -0.9% | 104,300 |
| 2008/06/17 | 1,733 | 1,822 | 1,732 | 1,815 | +86 | +5% | 140,100 |
| 2008/06/16 | 1,801 | 1,839 | 1,712 | 1,729 | +42 | +2.5% | 246,100 |
| 2008/06/13 | 1,656 | 1,687 | 1,624 | 1,687 | +11 | +0.7% | 81,400 |
| 2008/06/12 | 1,650 | 1,683 | 1,650 | 1,676 | +18 | +1.1% | 72,100 |
| 2008/06/11 | 1,672 | 1,693 | 1,656 | 1,658 | -19 | -1.1% | 36,400 |
| 2008/06/10 | 1,695 | 1,695 | 1,665 | 1,677 | +12 | +0.7% | 36,800 |
| 2008/06/09 | 1,686 | 1,725 | 1,665 | 1,665 | -46 | -2.7% | 38,900 |
| 2008/06/06 | 1,723 | 1,745 | 1,706 | 1,711 | -11 | -0.6% | 41,400 |
| 2008/06/05 | 1,682 | 1,725 | 1,674 | 1,722 | +10 | +0.6% | 42,400 |
| 2008/06/04 | 1,765 | 1,765 | 1,707 | 1,712 | -88 | -4.9% | 95,000 |
| 2008/06/03 | 1,725 | 1,800 | 1,706 | 1,800 | +30 | +1.7% | 74,000 |
| 2008/06/02 | 1,793 | 1,800 | 1,758 | 1,770 | -22 | -1.2% | 37,400 |
| 2008/05/30 | 1,697 | 1,792 | 1,687 | 1,792 | +77 | +4.5% | 93,400 |
| 2008/05/29 | 1,662 | 1,726 | 1,643 | 1,715 | +23 | +1.4% | 81,700 |
| 2008/05/28 | 1,762 | 1,781 | 1,690 | 1,692 | -96 | -5.4% | 52,000 |
| 2008/05/27 | 1,806 | 1,806 | 1,772 | 1,788 | +18 | +1% | 19,600 |
| 2008/05/26 | 1,800 | 1,817 | 1,767 | 1,770 | -26 | -1.4% | 34,000 |
| 2008/05/23 | 1,860 | 1,860 | 1,796 | 1,796 | -67 | -3.6% | 55,000 |
| 2008/05/22 | 1,840 | 1,871 | 1,808 | 1,863 | +10 | +0.5% | 26,800 |
4101～
4150
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
