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 |
|---|---|---|---|---|---|---|---|
| 2008/03/06 | 1,452 | 1,469 | 1,440 | 1,449 | +57 | +4.1% | 184,200 |
| 2008/03/05 | 1,314 | 1,404 | 1,314 | 1,392 | +98 | +7.6% | 140,800 |
| 2008/03/04 | 1,285 | 1,341 | 1,285 | 1,294 | +1 | +0.1% | 59,100 |
| 2008/03/03 | 1,330 | 1,345 | 1,285 | 1,293 | -85 | -6.2% | 122,000 |
| 2008/02/29 | 1,387 | 1,395 | 1,354 | 1,378 | -18 | -1.3% | 93,400 |
| 2008/02/28 | 1,358 | 1,400 | 1,342 | 1,396 | +39 | +2.9% | 84,300 |
| 2008/02/27 | 1,330 | 1,385 | 1,315 | 1,357 | +22 | +1.6% | 109,600 |
| 2008/02/26 | 1,360 | 1,389 | 1,334 | 1,335 | -24 | -1.8% | 150,000 |
| 2008/02/25 | 1,355 | 1,380 | 1,353 | 1,359 | +14 | +1% | 69,500 |
| 2008/02/22 | 1,316 | 1,353 | 1,282 | 1,345 | +9 | +0.7% | 60,700 |
| 2008/02/21 | 1,287 | 1,347 | 1,281 | 1,336 | +89 | +7.1% | 145,200 |
| 2008/02/20 | 1,247 | 1,261 | 1,233 | 1,247 | +34 | +2.8% | 153,600 |
| 2008/02/19 | 1,199 | 1,224 | 1,190 | 1,213 | +23 | +1.9% | 83,700 |
| 2008/02/18 | 1,155 | 1,196 | 1,136 | 1,190 | +44 | +3.8% | 75,700 |
| 2008/02/15 | 1,145 | 1,170 | 1,122 | 1,146 | +4 | +0.4% | 86,600 |
| 2008/02/14 | 1,130 | 1,146 | 1,118 | 1,142 | +42 | +3.8% | 87,600 |
| 2008/02/13 | 1,110 | 1,130 | 1,091 | 1,100 | +26 | +2.4% | 130,500 |
| 2008/02/12 | 1,052 | 1,101 | 1,025 | 1,074 | -4 | -0.4% | 62,900 |
| 2008/02/08 | 1,160 | 1,165 | 1,063 | 1,078 | -60 | -5.3% | 96,200 |
| 2008/02/07 | 1,158 | 1,185 | 1,125 | 1,138 | -40 | -3.4% | 96,200 |
| 2008/02/06 | 1,200 | 1,210 | 1,162 | 1,178 | -2 | -0.2% | 179,300 |
| 2008/02/05 | 1,177 | 1,197 | 1,162 | 1,180 | +2 | +0.2% | 56,200 |
| 2008/02/04 | 1,188 | 1,188 | 1,166 | 1,178 | +28 | +2.4% | 45,500 |
| 2008/02/01 | 1,136 | 1,194 | 1,130 | 1,150 | -12 | -1% | 71,900 |
| 2008/01/31 | 1,105 | 1,162 | 1,081 | 1,162 | +73 | +6.7% | 89,100 |
| 2008/01/30 | 1,114 | 1,134 | 1,083 | 1,089 | -24 | -2.2% | 99,200 |
| 2008/01/29 | 1,090 | 1,115 | 1,075 | 1,113 | +34 | +3.2% | 83,100 |
| 2008/01/28 | 1,096 | 1,120 | 1,070 | 1,079 | -37 | -3.3% | 35,800 |
| 2008/01/25 | 1,071 | 1,116 | 1,068 | 1,116 | +78 | +7.5% | 102,500 |
| 2008/01/24 | 983 | 1,038 | 983 | 1,038 | +35 | +3.5% | 111,300 |
| 2008/01/23 | 966 | 1,015 | 966 | 1,003 | +38 | +3.9% | 63,900 |
| 2008/01/22 | 990 | 1,001 | 955 | 965 | -48 | -4.7% | 130,600 |
| 2008/01/21 | 1,019 | 1,061 | 1,009 | 1,013 | -46 | -4.3% | 127,700 |
| 2008/01/18 | 991 | 1,066 | 991 | 1,059 | +18 | +1.7% | 142,100 |
| 2008/01/17 | 991 | 1,041 | 991 | 1,041 | +39 | +3.9% | 73,800 |
| 2008/01/16 | 1,020 | 1,050 | 1,000 | 1,002 | -45 | -4.3% | 119,700 |
| 2008/01/15 | 1,083 | 1,092 | 1,020 | 1,047 | -56 | -5.1% | 144,400 |
| 2008/01/11 | 1,118 | 1,145 | 1,090 | 1,103 | -15 | -1.3% | 118,200 |
| 2008/01/10 | 1,111 | 1,138 | 1,103 | 1,118 | +12 | +1.1% | 98,600 |
| 2008/01/09 | 1,055 | 1,138 | 1,055 | 1,106 | +12 | +1.1% | 94,700 |
| 2008/01/08 | 1,080 | 1,094 | 1,064 | 1,094 | +15 | +1.4% | 86,800 |
| 2008/01/07 | 1,081 | 1,094 | 1,063 | 1,079 | +19 | +1.8% | 127,500 |
| 2008/01/04 | 1,144 | 1,144 | 1,060 | 1,060 | -117 | -9.9% | 106,700 |
| 2007/12/28 | 1,189 | 1,194 | 1,173 | 1,177 | -18 | -1.5% | 55,300 |
| 2007/12/27 | 1,251 | 1,251 | 1,186 | 1,195 | -73 | -5.8% | 132,800 |
| 2007/12/26 | 1,240 | 1,269 | 1,217 | 1,268 | +30 | +2.4% | 45,600 |
| 2007/12/25 | 1,251 | 1,260 | 1,206 | 1,238 | +27 | +2.2% | 64,100 |
| 2007/12/21 | 1,173 | 1,211 | 1,173 | 1,211 | +31 | +2.6% | 49,200 |
| 2007/12/20 | 1,199 | 1,203 | 1,175 | 1,180 | -12 | -1% | 40,800 |
| 2007/12/19 | 1,208 | 1,231 | 1,192 | 1,192 | -20 | -1.7% | 49,600 |
4201～
4250
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
