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 |
|---|---|---|---|---|---|---|---|
| 2006/12/15 | 1,346 | 1,372 | 1,346 | 1,348 | -26 | -1.9% | 28,300 |
| 2006/12/14 | 1,380 | 1,383 | 1,371 | 1,374 | -15 | -1.1% | 29,600 |
| 2006/12/13 | 1,380 | 1,391 | 1,380 | 1,389 | +9 | +0.7% | 17,500 |
| 2006/12/12 | 1,379 | 1,400 | 1,370 | 1,380 | +1 | +0.1% | 38,600 |
| 2006/12/11 | 1,376 | 1,385 | 1,365 | 1,379 | +23 | +1.7% | 18,600 |
| 2006/12/08 | 1,335 | 1,367 | 1,335 | 1,356 | +2 | +0.1% | 40,900 |
| 2006/12/07 | 1,337 | 1,354 | 1,332 | 1,354 | ±0 | ±0% | 26,000 |
| 2006/12/06 | 1,380 | 1,381 | 1,351 | 1,354 | -35 | -2.5% | 31,900 |
| 2006/12/05 | 1,388 | 1,400 | 1,369 | 1,389 | ±0 | ±0% | 33,700 |
| 2006/12/04 | 1,378 | 1,389 | 1,355 | 1,389 | +9 | +0.7% | 20,500 |
| 2006/12/01 | 1,401 | 1,410 | 1,375 | 1,380 | -14 | -1% | 17,200 |
| 2006/11/30 | 1,382 | 1,394 | 1,354 | 1,394 | +19 | +1.4% | 21,000 |
| 2006/11/29 | 1,358 | 1,377 | 1,338 | 1,375 | +14 | +1% | 18,700 |
| 2006/11/28 | 1,327 | 1,364 | 1,327 | 1,361 | -6 | -0.4% | 18,200 |
| 2006/11/27 | 1,350 | 1,368 | 1,325 | 1,367 | +27 | +2% | 19,700 |
| 2006/11/24 | 1,320 | 1,343 | 1,320 | 1,340 | +5 | +0.4% | 27,100 |
| 2006/11/22 | 1,324 | 1,335 | 1,302 | 1,335 | +11 | +0.8% | 42,700 |
| 2006/11/21 | 1,274 | 1,338 | 1,272 | 1,324 | +52 | +4.1% | 32,300 |
| 2006/11/20 | 1,294 | 1,331 | 1,272 | 1,272 | -20 | -1.5% | 52,800 |
| 2006/11/17 | 1,317 | 1,323 | 1,277 | 1,292 | -25 | -1.9% | 23,500 |
| 2006/11/16 | 1,317 | 1,354 | 1,316 | 1,317 | ±0 | ±0% | 70,600 |
| 2006/11/15 | 1,300 | 1,320 | 1,281 | 1,317 | +33 | +2.6% | 36,900 |
| 2006/11/14 | 1,252 | 1,293 | 1,252 | 1,284 | +20 | +1.6% | 41,300 |
| 2006/11/13 | 1,285 | 1,285 | 1,250 | 1,264 | -21 | -1.6% | 63,200 |
| 2006/11/10 | 1,277 | 1,313 | 1,262 | 1,285 | +20 | +1.6% | 47,200 |
| 2006/11/09 | 1,243 | 1,282 | 1,241 | 1,265 | +40 | +3.3% | 40,900 |
| 2006/11/08 | 1,235 | 1,242 | 1,222 | 1,225 | -9 | -0.7% | 34,800 |
| 2006/11/07 | 1,244 | 1,244 | 1,221 | 1,234 | -22 | -1.8% | 93,500 |
| 2006/11/06 | 1,247 | 1,280 | 1,233 | 1,256 | +6 | +0.5% | 86,800 |
| 2006/11/02 | 1,245 | 1,253 | 1,239 | 1,250 | +8 | +0.6% | 31,100 |
| 2006/11/01 | 1,240 | 1,248 | 1,231 | 1,242 | +2 | +0.2% | 72,600 |
| 2006/10/31 | 1,271 | 1,275 | 1,240 | 1,240 | -30 | -2.4% | 69,100 |
| 2006/10/30 | 1,280 | 1,284 | 1,255 | 1,270 | -19 | -1.5% | 56,800 |
| 2006/10/27 | 1,301 | 1,301 | 1,287 | 1,289 | -27 | -2.1% | 43,700 |
| 2006/10/26 | 1,311 | 1,321 | 1,292 | 1,316 | -4 | -0.3% | 39,900 |
| 2006/10/25 | 1,330 | 1,332 | 1,316 | 1,320 | -6 | -0.5% | 32,900 |
| 2006/10/24 | 1,340 | 1,360 | 1,326 | 1,326 | -10 | -0.7% | 32,600 |
| 2006/10/23 | 1,330 | 1,343 | 1,321 | 1,336 | +9 | +0.7% | 41,000 |
| 2006/10/20 | 1,328 | 1,330 | 1,315 | 1,327 | +2 | +0.2% | 12,800 |
| 2006/10/19 | 1,320 | 1,330 | 1,303 | 1,325 | +13 | +1% | 24,100 |
| 2006/10/18 | 1,312 | 1,314 | 1,295 | 1,312 | -2 | -0.2% | 35,400 |
| 2006/10/17 | 1,318 | 1,325 | 1,309 | 1,314 | -4 | -0.3% | 38,000 |
| 2006/10/16 | 1,321 | 1,325 | 1,314 | 1,318 | -3 | -0.2% | 28,300 |
| 2006/10/13 | 1,300 | 1,328 | 1,298 | 1,321 | +41 | +3.2% | 30,400 |
| 2006/10/12 | 1,280 | 1,310 | 1,273 | 1,280 | -11 | -0.9% | 32,000 |
| 2006/10/11 | 1,307 | 1,346 | 1,289 | 1,291 | -15 | -1.1% | 25,100 |
| 2006/10/10 | 1,335 | 1,345 | 1,305 | 1,306 | -34 | -2.5% | 36,100 |
| 2006/10/06 | 1,378 | 1,380 | 1,336 | 1,340 | -36 | -2.6% | 45,400 |
| 2006/10/05 | 1,374 | 1,395 | 1,351 | 1,376 | +6 | +0.4% | 37,700 |
| 2006/10/04 | 1,403 | 1,413 | 1,368 | 1,370 | -35 | -2.5% | 27,700 |
4501～
4550
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
