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 |
---|---|---|---|---|---|---|---|
2007/12/10 | 1,311 | 1,342 | 1,300 | 1,316 | +4 | +0.3% | 66,700 |
2007/12/07 | 1,288 | 1,332 | 1,269 | 1,312 | +63 | +5% | 128,100 |
2007/12/06 | 1,281 | 1,292 | 1,233 | 1,249 | -26 | -2% | 128,800 |
2007/12/05 | 1,303 | 1,318 | 1,254 | 1,275 | -29 | -2.2% | 94,700 |
2007/12/04 | 1,375 | 1,375 | 1,303 | 1,304 | -51 | -3.8% | 113,100 |
2007/12/03 | 1,336 | 1,373 | 1,336 | 1,355 | +25 | +1.9% | 86,100 |
2007/11/30 | 1,340 | 1,385 | 1,316 | 1,330 | -30 | -2.2% | 151,600 |
2007/11/29 | 1,321 | 1,365 | 1,317 | 1,360 | +66 | +5.1% | 73,300 |
2007/11/28 | 1,330 | 1,330 | 1,271 | 1,294 | +22 | +1.7% | 36,300 |
2007/11/27 | 1,284 | 1,292 | 1,252 | 1,272 | -12 | -0.9% | 82,600 |
2007/11/26 | 1,267 | 1,313 | 1,265 | 1,284 | +31 | +2.5% | 51,100 |
2007/11/22 | 1,254 | 1,281 | 1,233 | 1,253 | -8 | -0.6% | 74,300 |
2007/11/21 | 1,313 | 1,337 | 1,252 | 1,261 | -42 | -3.2% | 103,400 |
2007/11/20 | 1,346 | 1,346 | 1,236 | 1,303 | -59 | -4.3% | 141,600 |
2007/11/19 | 1,385 | 1,395 | 1,352 | 1,362 | +11 | +0.8% | 129,900 |
2007/11/16 | 1,408 | 1,417 | 1,350 | 1,351 | -49 | -3.5% | 160,000 |
2007/11/15 | 1,375 | 1,407 | 1,375 | 1,400 | +52 | +3.9% | 106,800 |
2007/11/14 | 1,368 | 1,372 | 1,337 | 1,348 | +40 | +3.1% | 157,400 |
2007/11/13 | 1,400 | 1,400 | 1,295 | 1,308 | -74 | -5.4% | 239,100 |
2007/11/12 | 1,430 | 1,430 | 1,379 | 1,382 | -78 | -5.3% | 121,200 |
2007/11/09 | 1,541 | 1,547 | 1,457 | 1,460 | -111 | -7.1% | 127,700 |
2007/11/08 | 1,600 | 1,600 | 1,543 | 1,571 | -111 | -6.6% | 147,100 |
2007/11/07 | 1,730 | 1,730 | 1,681 | 1,682 | -34 | -2% | 45,200 |
2007/11/06 | 1,690 | 1,740 | 1,689 | 1,716 | -34 | -1.9% | 72,100 |
2007/11/05 | 1,800 | 1,808 | 1,748 | 1,750 | -59 | -3.3% | 48,300 |
2007/11/02 | 1,787 | 1,829 | 1,787 | 1,809 | -33 | -1.8% | 31,100 |
2007/11/01 | 1,833 | 1,850 | 1,819 | 1,842 | +9 | +0.5% | 53,900 |
2007/10/31 | 1,810 | 1,837 | 1,781 | 1,833 | -5 | -0.3% | 25,600 |
2007/10/30 | 1,818 | 1,850 | 1,781 | 1,838 | +21 | +1.2% | 54,700 |
2007/10/29 | 1,795 | 1,847 | 1,790 | 1,817 | -6 | -0.3% | 33,100 |
2007/10/26 | 1,750 | 1,836 | 1,750 | 1,823 | +35 | +2% | 23,100 |
2007/10/25 | 1,810 | 1,834 | 1,757 | 1,788 | -42 | -2.3% | 24,400 |
2007/10/24 | 1,853 | 1,853 | 1,820 | 1,830 | +7 | +0.4% | 14,400 |
2007/10/23 | 1,811 | 1,846 | 1,803 | 1,823 | -14 | -0.8% | 24,700 |
2007/10/22 | 1,808 | 1,856 | 1,801 | 1,837 | -31 | -1.7% | 34,200 |
2007/10/19 | 1,837 | 1,880 | 1,835 | 1,868 | -29 | -1.5% | 89,200 |
2007/10/18 | 1,830 | 1,900 | 1,830 | 1,897 | +37 | +2% | 146,700 |
2007/10/17 | 1,837 | 1,885 | 1,835 | 1,860 | +24 | +1.3% | 78,400 |
2007/10/16 | 1,842 | 1,857 | 1,827 | 1,836 | -2 | -0.1% | 58,700 |
2007/10/15 | 1,830 | 1,850 | 1,824 | 1,838 | +38 | +2.1% | 51,700 |
2007/10/12 | 1,810 | 1,824 | 1,796 | 1,800 | ±0 | ±0% | 51,900 |
2007/10/11 | 1,758 | 1,820 | 1,744 | 1,800 | +57 | +3.3% | 64,400 |
2007/10/10 | 1,789 | 1,789 | 1,740 | 1,743 | -18 | -1% | 31,800 |
2007/10/09 | 1,726 | 1,790 | 1,726 | 1,761 | +34 | +2% | 109,300 |
2007/10/05 | 1,691 | 1,793 | 1,691 | 1,727 | +42 | +2.5% | 120,900 |
2007/10/04 | 1,680 | 1,733 | 1,671 | 1,685 | +5 | +0.3% | 102,400 |
2007/10/03 | 1,630 | 1,697 | 1,630 | 1,680 | +63 | +3.9% | 106,800 |
2007/10/02 | 1,622 | 1,629 | 1,613 | 1,617 | +25 | +1.6% | 30,200 |
2007/10/01 | 1,591 | 1,604 | 1,580 | 1,592 | -1 | -0.1% | 48,900 |
2007/09/28 | 1,623 | 1,623 | 1,581 | 1,593 | -7 | -0.4% | 21,900 |
4301~
4350
件表示中 / 6490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 | 139,400円 | +1.4% | -13.1% | 4.95% | 8.70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 |
エフティG | 120,100円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やOA機器、LED照明販売が柱、電力小売りも行う。光通信子会社 |
新光商 | 94,500円 | -7.3% | +73.0% | 1.32% | 38.38倍 | 0.54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 |
西川計測 | - | +4.4% | +5.9% | - | - | - |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員70% |
トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12倍 | 1.09倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「A-プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム