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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 1,849 | 1,869 | 1,840 | 1,849 | +1 | +0.1% | 61,100 |
| 2007/07/24 | 1,871 | 1,871 | 1,843 | 1,848 | -2 | -0.1% | 40,900 |
| 2007/07/23 | 1,865 | 1,872 | 1,838 | 1,850 | -45 | -2.4% | 47,700 |
| 2007/07/20 | 1,900 | 1,915 | 1,880 | 1,895 | -4 | -0.2% | 75,900 |
| 2007/07/19 | 1,864 | 1,900 | 1,863 | 1,899 | +50 | +2.7% | 52,200 |
| 2007/07/18 | 1,844 | 1,866 | 1,820 | 1,849 | +6 | +0.3% | 50,700 |
| 2007/07/17 | 1,850 | 1,859 | 1,829 | 1,843 | +9 | +0.5% | 30,000 |
| 2007/07/13 | 1,847 | 1,863 | 1,809 | 1,834 | -13 | -0.7% | 102,500 |
| 2007/07/12 | 1,852 | 1,875 | 1,808 | 1,847 | -35 | -1.9% | 33,100 |
| 2007/07/11 | 1,880 | 1,889 | 1,863 | 1,882 | -8 | -0.4% | 33,100 |
| 2007/07/10 | 1,883 | 1,892 | 1,873 | 1,890 | +7 | +0.4% | 27,200 |
| 2007/07/09 | 1,824 | 1,884 | 1,824 | 1,883 | +53 | +2.9% | 55,700 |
| 2007/07/06 | 1,842 | 1,844 | 1,809 | 1,830 | -41 | -2.2% | 55,100 |
| 2007/07/05 | 1,869 | 1,900 | 1,824 | 1,871 | +10 | +0.5% | 76,700 |
| 2007/07/04 | 1,880 | 1,880 | 1,843 | 1,861 | +5 | +0.3% | 51,300 |
| 2007/07/03 | 1,834 | 1,860 | 1,820 | 1,856 | -3 | -0.2% | 69,800 |
| 2007/07/02 | 1,827 | 1,885 | 1,790 | 1,859 | +32 | +1.8% | 114,800 |
| 2007/06/29 | 1,786 | 1,848 | 1,786 | 1,827 | +26 | +1.4% | 79,600 |
| 2007/06/28 | 1,779 | 1,808 | 1,760 | 1,801 | ±0 | ±0% | 75,000 |
| 2007/06/27 | 1,749 | 1,810 | 1,749 | 1,801 | +55 | +3.2% | 120,900 |
| 2007/06/26 | 1,740 | 1,759 | 1,724 | 1,746 | +6 | +0.3% | 85,300 |
| 2007/06/25 | 1,762 | 1,762 | 1,740 | 1,740 | -21 | -1.2% | 81,400 |
| 2007/06/22 | 1,737 | 1,775 | 1,733 | 1,761 | +15 | +0.9% | 69,900 |
| 2007/06/21 | 1,780 | 1,780 | 1,730 | 1,746 | -34 | -1.9% | 83,200 |
| 2007/06/20 | 1,798 | 1,798 | 1,770 | 1,780 | -14 | -0.8% | 44,700 |
| 2007/06/19 | 1,800 | 1,800 | 1,762 | 1,794 | -5 | -0.3% | 29,400 |
| 2007/06/18 | 1,816 | 1,828 | 1,770 | 1,799 | -19 | -1% | 47,300 |
| 2007/06/15 | 1,786 | 1,830 | 1,773 | 1,818 | +53 | +3% | 109,100 |
| 2007/06/14 | 1,698 | 1,777 | 1,680 | 1,765 | +90 | +5.4% | 149,400 |
| 2007/06/13 | 1,699 | 1,707 | 1,632 | 1,675 | -20 | -1.2% | 82,200 |
| 2007/06/12 | 1,730 | 1,730 | 1,682 | 1,695 | -24 | -1.4% | 83,100 |
| 2007/06/11 | 1,750 | 1,764 | 1,710 | 1,719 | -1 | -0.1% | 55,000 |
| 2007/06/08 | 1,800 | 1,800 | 1,713 | 1,720 | -28 | -1.6% | 93,300 |
| 2007/06/07 | 1,718 | 1,756 | 1,710 | 1,748 | +35 | +2% | 58,000 |
| 2007/06/06 | 1,730 | 1,730 | 1,699 | 1,713 | -15 | -0.9% | 50,700 |
| 2007/06/05 | 1,738 | 1,740 | 1,712 | 1,728 | +19 | +1.1% | 28,500 |
| 2007/06/04 | 1,770 | 1,780 | 1,671 | 1,709 | -46 | -2.6% | 90,200 |
| 2007/06/01 | 1,719 | 1,784 | 1,709 | 1,755 | +80 | +4.8% | 107,600 |
| 2007/05/31 | 1,707 | 1,713 | 1,662 | 1,675 | -27 | -1.6% | 58,800 |
| 2007/05/30 | 1,693 | 1,714 | 1,673 | 1,702 | +39 | +2.3% | 45,400 |
| 2007/05/29 | 1,631 | 1,672 | 1,631 | 1,663 | +32 | +2% | 36,600 |
| 2007/05/28 | 1,688 | 1,688 | 1,620 | 1,631 | -16 | -1% | 88,400 |
| 2007/05/25 | 1,720 | 1,722 | 1,632 | 1,647 | -62 | -3.6% | 60,200 |
| 2007/05/24 | 1,674 | 1,731 | 1,674 | 1,709 | +39 | +2.3% | 48,100 |
| 2007/05/23 | 1,695 | 1,719 | 1,667 | 1,670 | -49 | -2.9% | 56,700 |
| 2007/05/22 | 1,729 | 1,729 | 1,688 | 1,719 | +14 | +0.8% | 49,300 |
| 2007/05/21 | 1,725 | 1,725 | 1,683 | 1,705 | -21 | -1.2% | 32,800 |
| 2007/05/18 | 1,691 | 1,733 | 1,691 | 1,726 | +35 | +2.1% | 65,400 |
| 2007/05/17 | 1,719 | 1,748 | 1,682 | 1,691 | -10 | -0.6% | 81,700 |
| 2007/05/16 | 1,739 | 1,777 | 1,700 | 1,701 | -38 | -2.2% | 74,200 |
4351～
4400
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
