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 |
|---|---|---|---|---|---|---|---|
| 2007/03/02 | 1,600 | 1,602 | 1,543 | 1,563 | -69 | -4.2% | 112,200 |
| 2007/03/01 | 1,660 | 1,660 | 1,621 | 1,632 | +31 | +1.9% | 142,500 |
| 2007/02/28 | 1,518 | 1,619 | 1,470 | 1,601 | -127 | -7.3% | 298,200 |
| 2007/02/27 | 1,698 | 1,766 | 1,690 | 1,728 | +41 | +2.4% | 84,600 |
| 2007/02/26 | 1,665 | 1,729 | 1,652 | 1,687 | +22 | +1.3% | 45,700 |
| 2007/02/23 | 1,652 | 1,680 | 1,652 | 1,665 | +23 | +1.4% | 41,800 |
| 2007/02/22 | 1,595 | 1,647 | 1,593 | 1,642 | +59 | +3.7% | 62,800 |
| 2007/02/21 | 1,575 | 1,586 | 1,574 | 1,583 | +2 | +0.1% | 28,200 |
| 2007/02/20 | 1,570 | 1,589 | 1,555 | 1,581 | +35 | +2.3% | 41,800 |
| 2007/02/19 | 1,531 | 1,555 | 1,523 | 1,546 | +34 | +2.2% | 53,000 |
| 2007/02/16 | 1,515 | 1,518 | 1,501 | 1,512 | ±0 | ±0% | 42,700 |
| 2007/02/15 | 1,502 | 1,515 | 1,502 | 1,512 | +10 | +0.7% | 41,800 |
| 2007/02/14 | 1,499 | 1,510 | 1,498 | 1,502 | +5 | +0.3% | 29,200 |
| 2007/02/13 | 1,497 | 1,500 | 1,487 | 1,497 | ±0 | ±0% | 27,400 |
| 2007/02/09 | 1,471 | 1,505 | 1,465 | 1,497 | +21 | +1.4% | 38,000 |
| 2007/02/08 | 1,490 | 1,500 | 1,451 | 1,476 | -11 | -0.7% | 65,400 |
| 2007/02/07 | 1,481 | 1,495 | 1,481 | 1,487 | +6 | +0.4% | 22,300 |
| 2007/02/06 | 1,470 | 1,482 | 1,463 | 1,481 | +10 | +0.7% | 16,600 |
| 2007/02/05 | 1,497 | 1,499 | 1,470 | 1,471 | -15 | -1% | 37,400 |
| 2007/02/02 | 1,455 | 1,486 | 1,446 | 1,486 | +21 | +1.4% | 28,400 |
| 2007/02/01 | 1,423 | 1,465 | 1,422 | 1,465 | +43 | +3% | 48,600 |
| 2007/01/31 | 1,425 | 1,429 | 1,416 | 1,422 | +7 | +0.5% | 23,900 |
| 2007/01/30 | 1,419 | 1,430 | 1,406 | 1,415 | +1 | +0.1% | 47,800 |
| 2007/01/29 | 1,408 | 1,425 | 1,405 | 1,414 | +7 | +0.5% | 21,300 |
| 2007/01/26 | 1,400 | 1,407 | 1,391 | 1,407 | +14 | +1% | 29,400 |
| 2007/01/25 | 1,393 | 1,404 | 1,390 | 1,393 | ±0 | ±0% | 50,000 |
| 2007/01/24 | 1,386 | 1,398 | 1,385 | 1,393 | +8 | +0.6% | 19,700 |
| 2007/01/23 | 1,384 | 1,392 | 1,382 | 1,385 | +1 | +0.1% | 19,500 |
| 2007/01/22 | 1,369 | 1,396 | 1,369 | 1,384 | +29 | +2.1% | 26,900 |
| 2007/01/19 | 1,365 | 1,365 | 1,355 | 1,355 | ±0 | ±0% | 12,400 |
| 2007/01/18 | 1,352 | 1,364 | 1,352 | 1,355 | +3 | +0.2% | 32,200 |
| 2007/01/17 | 1,355 | 1,358 | 1,345 | 1,352 | +6 | +0.4% | 34,400 |
| 2007/01/16 | 1,346 | 1,355 | 1,339 | 1,346 | +3 | +0.2% | 30,500 |
| 2007/01/15 | 1,345 | 1,357 | 1,336 | 1,343 | +18 | +1.4% | 34,100 |
| 2007/01/12 | 1,320 | 1,341 | 1,320 | 1,325 | +11 | +0.8% | 37,300 |
| 2007/01/11 | 1,320 | 1,326 | 1,311 | 1,314 | +4 | +0.3% | 36,700 |
| 2007/01/10 | 1,318 | 1,326 | 1,301 | 1,310 | -15 | -1.1% | 47,700 |
| 2007/01/09 | 1,323 | 1,338 | 1,311 | 1,325 | +1 | +0.1% | 56,000 |
| 2007/01/05 | 1,339 | 1,340 | 1,318 | 1,324 | -16 | -1.2% | 58,200 |
| 2007/01/04 | 1,339 | 1,345 | 1,331 | 1,340 | +9 | +0.7% | 22,700 |
| 2006/12/29 | 1,321 | 1,340 | 1,320 | 1,331 | +11 | +0.8% | 6,700 |
| 2006/12/28 | 1,329 | 1,340 | 1,315 | 1,320 | +8 | +0.6% | 35,000 |
| 2006/12/27 | 1,320 | 1,344 | 1,312 | 1,312 | -7 | -0.5% | 33,600 |
| 2006/12/26 | 1,303 | 1,322 | 1,300 | 1,319 | +8 | +0.6% | 24,500 |
| 2006/12/25 | 1,320 | 1,320 | 1,310 | 1,311 | -8 | -0.6% | 36,900 |
| 2006/12/22 | 1,329 | 1,329 | 1,315 | 1,319 | -13 | -1% | 37,300 |
| 2006/12/21 | 1,330 | 1,339 | 1,320 | 1,332 | -6 | -0.4% | 43,500 |
| 2006/12/20 | 1,326 | 1,344 | 1,320 | 1,338 | +27 | +2.1% | 21,100 |
| 2006/12/19 | 1,329 | 1,331 | 1,311 | 1,311 | -20 | -1.5% | 9,900 |
| 2006/12/18 | 1,348 | 1,350 | 1,322 | 1,331 | -17 | -1.3% | 25,500 |
4451～
4500
件表示中 / 6448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 | 153,000円 | +0.1% | -22.1% | 4.51% | 8.73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 |
| トーメンデバ | 570,000円 | -5.1% | -11.9% | 4.56% | 8.08倍 | 0.78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 |
| ジェコス | 114,000円 | -0.5% | +3.0% | 5.00% | 7.99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 | 143,600円 | +6.0% | +1.6% | 3.20% | 11.14倍 | 1.05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 |
| ＪＫＨＤ | 120,800円 | +2.9% | -19.3% | 3.73% | 6.98倍 | 0.53倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
