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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,851 | 1,878 | 1,832 | 1,853 | -47 | -2.5% | 47,800 |
| 2008/05/20 | 1,920 | 1,925 | 1,891 | 1,900 | -20 | -1% | 38,600 |
| 2008/05/19 | 1,878 | 1,920 | 1,878 | 1,920 | +48 | +2.6% | 132,300 |
| 2008/05/16 | 1,809 | 1,885 | 1,809 | 1,872 | +93 | +5.2% | 127,700 |
| 2008/05/15 | 1,799 | 1,800 | 1,779 | 1,779 | +9 | +0.5% | 60,500 |
| 2008/05/14 | 1,655 | 1,780 | 1,655 | 1,770 | +91 | +5.4% | 80,100 |
| 2008/05/13 | 1,669 | 1,710 | 1,668 | 1,679 | -14 | -0.8% | 27,100 |
| 2008/05/12 | 1,645 | 1,696 | 1,633 | 1,693 | +51 | +3.1% | 82,400 |
| 2008/05/09 | 1,726 | 1,726 | 1,639 | 1,642 | -54 | -3.2% | 137,200 |
| 2008/05/08 | 1,739 | 1,740 | 1,696 | 1,696 | -43 | -2.5% | 45,500 |
| 2008/05/07 | 1,648 | 1,743 | 1,648 | 1,739 | +121 | +7.5% | 88,600 |
| 2008/05/02 | 1,622 | 1,645 | 1,616 | 1,618 | -24 | -1.5% | 51,400 |
| 2008/05/01 | 1,680 | 1,694 | 1,620 | 1,642 | -50 | -3% | 45,500 |
| 2008/04/30 | 1,712 | 1,740 | 1,691 | 1,692 | -47 | -2.7% | 30,600 |
| 2008/04/28 | 1,702 | 1,739 | 1,702 | 1,739 | +15 | +0.9% | 17,500 |
| 2008/04/25 | 1,703 | 1,734 | 1,697 | 1,724 | +20 | +1.2% | 28,400 |
| 2008/04/24 | 1,680 | 1,724 | 1,680 | 1,704 | -4 | -0.2% | 20,300 |
| 2008/04/23 | 1,665 | 1,724 | 1,665 | 1,708 | +25 | +1.5% | 32,600 |
| 2008/04/22 | 1,717 | 1,733 | 1,679 | 1,683 | -51 | -2.9% | 39,000 |
| 2008/04/21 | 1,750 | 1,756 | 1,720 | 1,734 | -16 | -0.9% | 27,100 |
| 2008/04/18 | 1,752 | 1,755 | 1,728 | 1,750 | -11 | -0.6% | 41,000 |
| 2008/04/17 | 1,756 | 1,783 | 1,756 | 1,761 | +5 | +0.3% | 52,400 |
| 2008/04/16 | 1,744 | 1,785 | 1,700 | 1,756 | +10 | +0.6% | 61,100 |
| 2008/04/15 | 1,688 | 1,754 | 1,688 | 1,746 | +28 | +1.6% | 65,100 |
| 2008/04/14 | 1,733 | 1,733 | 1,682 | 1,718 | -20 | -1.2% | 44,900 |
| 2008/04/11 | 1,658 | 1,745 | 1,631 | 1,738 | +97 | +5.9% | 71,400 |
| 2008/04/10 | 1,618 | 1,659 | 1,606 | 1,641 | -7 | -0.4% | 82,500 |
| 2008/04/09 | 1,580 | 1,657 | 1,573 | 1,648 | +105 | +6.8% | 200,500 |
| 2008/04/08 | 1,549 | 1,560 | 1,532 | 1,543 | +9 | +0.6% | 105,600 |
| 2008/04/07 | 1,523 | 1,545 | 1,518 | 1,534 | +10 | +0.7% | 33,200 |
| 2008/04/04 | 1,564 | 1,581 | 1,511 | 1,524 | -31 | -2% | 67,100 |
| 2008/04/03 | 1,539 | 1,568 | 1,525 | 1,555 | ±0 | ±0% | 128,400 |
| 2008/04/02 | 1,559 | 1,580 | 1,531 | 1,555 | +4 | +0.3% | 72,500 |
| 2008/04/01 | 1,545 | 1,569 | 1,523 | 1,551 | -42 | -2.6% | 139,800 |
| 2008/03/31 | 1,575 | 1,613 | 1,575 | 1,593 | -34 | -2.1% | 87,100 |
| 2008/03/28 | 1,506 | 1,628 | 1,506 | 1,627 | +91 | +5.9% | 146,000 |
| 2008/03/27 | 1,532 | 1,546 | 1,513 | 1,536 | +34 | +2.3% | 181,600 |
| 2008/03/26 | 1,423 | 1,503 | 1,403 | 1,502 | +34 | +2.3% | 44,600 |
| 2008/03/25 | 1,459 | 1,471 | 1,437 | 1,468 | +8 | +0.5% | 64,500 |
| 2008/03/24 | 1,413 | 1,478 | 1,392 | 1,460 | +12 | +0.8% | 75,900 |
| 2008/03/21 | 1,329 | 1,448 | 1,329 | 1,448 | +119 | +9% | 242,300 |
| 2008/03/19 | 1,306 | 1,340 | 1,286 | 1,329 | +88 | +7.1% | 104,500 |
| 2008/03/18 | 1,239 | 1,276 | 1,230 | 1,241 | -38 | -3% | 91,900 |
| 2008/03/17 | 1,300 | 1,336 | 1,262 | 1,279 | -16 | -1.2% | 163,400 |
| 2008/03/14 | 1,270 | 1,314 | 1,235 | 1,295 | -25 | -1.9% | 191,200 |
| 2008/03/13 | 1,305 | 1,357 | 1,299 | 1,320 | -5 | -0.4% | 78,900 |
| 2008/03/12 | 1,370 | 1,393 | 1,305 | 1,325 | +14 | +1.1% | 58,300 |
| 2008/03/11 | 1,280 | 1,319 | 1,265 | 1,311 | +28 | +2.2% | 137,400 |
| 2008/03/10 | 1,318 | 1,324 | 1,283 | 1,283 | -62 | -4.6% | 113,400 |
| 2008/03/07 | 1,371 | 1,392 | 1,330 | 1,345 | -104 | -7.2% | 148,000 |
4151～
4200
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
