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 |
---|---|---|---|---|---|---|---|
2007/09/27 | 1,590 | 1,618 | 1,568 | 1,600 | +32 | +2% | 69,900 |
2007/09/26 | 1,574 | 1,579 | 1,530 | 1,568 | +19 | +1.2% | 68,700 |
2007/09/25 | 1,595 | 1,595 | 1,510 | 1,549 | -31 | -2% | 110,000 |
2007/09/21 | 1,555 | 1,588 | 1,538 | 1,580 | +54 | +3.5% | 112,700 |
2007/09/20 | 1,508 | 1,568 | 1,495 | 1,526 | +38 | +2.6% | 106,800 |
2007/09/19 | 1,480 | 1,508 | 1,475 | 1,488 | +31 | +2.1% | 88,400 |
2007/09/18 | 1,453 | 1,493 | 1,440 | 1,457 | -16 | -1.1% | 58,300 |
2007/09/14 | 1,460 | 1,495 | 1,455 | 1,473 | +14 | +1% | 64,000 |
2007/09/13 | 1,510 | 1,512 | 1,440 | 1,459 | -68 | -4.5% | 79,800 |
2007/09/12 | 1,530 | 1,569 | 1,520 | 1,527 | +27 | +1.8% | 53,800 |
2007/09/11 | 1,523 | 1,538 | 1,478 | 1,500 | -47 | -3% | 63,500 |
2007/09/10 | 1,550 | 1,579 | 1,530 | 1,547 | -75 | -4.6% | 100,500 |
2007/09/07 | 1,612 | 1,641 | 1,604 | 1,622 | +9 | +0.6% | 38,100 |
2007/09/06 | 1,596 | 1,616 | 1,582 | 1,613 | +21 | +1.3% | 75,700 |
2007/09/05 | 1,653 | 1,655 | 1,578 | 1,592 | -76 | -4.6% | 75,600 |
2007/09/04 | 1,683 | 1,695 | 1,661 | 1,668 | -14 | -0.8% | 37,600 |
2007/09/03 | 1,650 | 1,687 | 1,650 | 1,682 | +12 | +0.7% | 32,400 |
2007/08/31 | 1,604 | 1,670 | 1,604 | 1,670 | +66 | +4.1% | 79,900 |
2007/08/30 | 1,620 | 1,622 | 1,579 | 1,604 | +10 | +0.6% | 64,300 |
2007/08/29 | 1,600 | 1,618 | 1,571 | 1,594 | -38 | -2.3% | 64,500 |
2007/08/28 | 1,628 | 1,636 | 1,618 | 1,632 | +5 | +0.3% | 37,000 |
2007/08/27 | 1,658 | 1,658 | 1,615 | 1,627 | +29 | +1.8% | 29,200 |
2007/08/24 | 1,574 | 1,604 | 1,569 | 1,598 | -29 | -1.8% | 27,900 |
2007/08/23 | 1,539 | 1,628 | 1,539 | 1,627 | +81 | +5.2% | 42,300 |
2007/08/22 | 1,531 | 1,578 | 1,531 | 1,546 | -45 | -2.8% | 60,400 |
2007/08/21 | 1,465 | 1,607 | 1,465 | 1,591 | +106 | +7.1% | 85,200 |
2007/08/20 | 1,562 | 1,562 | 1,484 | 1,485 | +123 | +9% | 108,500 |
2007/08/17 | 1,601 | 1,601 | 1,360 | 1,362 | -218 | -13.8% | 143,100 |
2007/08/16 | 1,636 | 1,636 | 1,525 | 1,580 | -97 | -5.8% | 104,600 |
2007/08/15 | 1,734 | 1,752 | 1,655 | 1,677 | -84 | -4.8% | 63,900 |
2007/08/14 | 1,656 | 1,815 | 1,656 | 1,761 | +98 | +5.9% | 144,600 |
2007/08/13 | 1,688 | 1,711 | 1,626 | 1,663 | +65 | +4.1% | 104,700 |
2007/08/10 | 1,696 | 1,708 | 1,571 | 1,598 | -128 | -7.4% | 104,200 |
2007/08/09 | 1,845 | 1,869 | 1,717 | 1,726 | -119 | -6.4% | 137,200 |
2007/08/08 | 1,877 | 1,897 | 1,817 | 1,845 | -26 | -1.4% | 52,600 |
2007/08/07 | 1,890 | 1,901 | 1,859 | 1,871 | -25 | -1.3% | 51,700 |
2007/08/06 | 1,879 | 1,910 | 1,850 | 1,896 | +9 | +0.5% | 52,300 |
2007/08/03 | 1,899 | 1,899 | 1,822 | 1,887 | +40 | +2.2% | 55,000 |
2007/08/02 | 1,827 | 1,876 | 1,790 | 1,847 | -6 | -0.3% | 50,500 |
2007/08/01 | 1,880 | 1,912 | 1,849 | 1,853 | -19 | -1% | 64,700 |
2007/07/31 | 1,824 | 1,880 | 1,824 | 1,872 | +22 | +1.2% | 40,200 |
2007/07/30 | 1,795 | 1,855 | 1,769 | 1,850 | +24 | +1.3% | 52,100 |
2007/07/27 | 1,811 | 1,862 | 1,790 | 1,826 | -29 | -1.6% | 58,300 |
2007/07/26 | 1,841 | 1,872 | 1,840 | 1,855 | +6 | +0.3% | 57,200 |
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 |
4351~
4400
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