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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,442 | 1,453 | 1,431 | 1,431 | -20 | -1.4% | 5,100 |
| 2006/09/19 | 1,439 | 1,457 | 1,430 | 1,451 | +31 | +2.2% | 24,200 |
| 2006/09/15 | 1,429 | 1,430 | 1,420 | 1,420 | -6 | -0.4% | 31,300 |
| 2006/09/14 | 1,427 | 1,440 | 1,422 | 1,426 | -2 | -0.1% | 18,100 |
| 2006/09/13 | 1,470 | 1,470 | 1,428 | 1,428 | -22 | -1.5% | 53,300 |
| 2006/09/12 | 1,417 | 1,462 | 1,405 | 1,450 | +13 | +0.9% | 73,800 |
| 2006/09/11 | 1,430 | 1,452 | 1,427 | 1,437 | -3 | -0.2% | 38,100 |
| 2006/09/08 | 1,450 | 1,455 | 1,440 | 1,440 | -16 | -1.1% | 44,100 |
| 2006/09/07 | 1,477 | 1,480 | 1,451 | 1,456 | -37 | -2.5% | 36,000 |
| 2006/09/06 | 1,494 | 1,495 | 1,481 | 1,493 | -2 | -0.1% | 55,900 |
| 2006/09/05 | 1,493 | 1,515 | 1,490 | 1,495 | -71 | -4.5% | 43,000 |
| 2006/09/04 | 1,559 | 1,578 | 1,559 | 1,566 | ±0 | ±0% | 6,200 |
| 2006/09/01 | 1,561 | 1,567 | 1,530 | 1,566 | +14 | +0.9% | 6,200 |
| 2006/08/31 | 1,526 | 1,559 | 1,503 | 1,552 | +43 | +2.8% | 13,000 |
| 2006/08/30 | 1,518 | 1,518 | 1,504 | 1,509 | -9 | -0.6% | 7,300 |
| 2006/08/29 | 1,500 | 1,518 | 1,499 | 1,518 | +21 | +1.4% | 10,500 |
| 2006/08/28 | 1,506 | 1,510 | 1,485 | 1,497 | -29 | -1.9% | 16,000 |
| 2006/08/25 | 1,500 | 1,540 | 1,490 | 1,526 | +43 | +2.9% | 19,900 |
| 2006/08/24 | 1,528 | 1,530 | 1,470 | 1,483 | -62 | -4% | 28,300 |
| 2006/08/23 | 1,559 | 1,583 | 1,535 | 1,545 | -24 | -1.5% | 17,000 |
| 2006/08/22 | 1,548 | 1,573 | 1,533 | 1,569 | +18 | +1.2% | 13,200 |
| 2006/08/21 | 1,600 | 1,615 | 1,543 | 1,551 | -47 | -2.9% | 12,000 |
| 2006/08/18 | 1,613 | 1,614 | 1,571 | 1,598 | +28 | +1.8% | 12,700 |
| 2006/08/17 | 1,554 | 1,575 | 1,538 | 1,570 | +61 | +4% | 18,800 |
| 2006/08/16 | 1,491 | 1,509 | 1,482 | 1,509 | +38 | +2.6% | 9,500 |
| 2006/08/15 | 1,448 | 1,478 | 1,448 | 1,471 | +23 | +1.6% | 12,000 |
| 2006/08/14 | 1,448 | 1,454 | 1,441 | 1,448 | ±0 | ±0% | 2,900 |
| 2006/08/11 | 1,430 | 1,449 | 1,427 | 1,448 | +12 | +0.8% | 17,400 |
| 2006/08/10 | 1,410 | 1,451 | 1,402 | 1,436 | +46 | +3.3% | 21,800 |
| 2006/08/09 | 1,372 | 1,390 | 1,353 | 1,390 | +10 | +0.7% | 25,900 |
| 2006/08/08 | 1,410 | 1,413 | 1,361 | 1,380 | -13 | -0.9% | 17,000 |
| 2006/08/07 | 1,435 | 1,435 | 1,378 | 1,393 | -49 | -3.4% | 35,200 |
| 2006/08/04 | 1,456 | 1,465 | 1,435 | 1,442 | -20 | -1.4% | 9,000 |
| 2006/08/03 | 1,478 | 1,480 | 1,462 | 1,462 | -15 | -1% | 7,600 |
| 2006/08/02 | 1,464 | 1,477 | 1,460 | 1,477 | +3 | +0.2% | 13,700 |
| 2006/08/01 | 1,480 | 1,487 | 1,464 | 1,474 | -9 | -0.6% | 10,000 |
| 2006/07/31 | 1,520 | 1,520 | 1,480 | 1,483 | -18 | -1.2% | 11,200 |
| 2006/07/28 | 1,463 | 1,514 | 1,456 | 1,501 | +38 | +2.6% | 13,500 |
| 2006/07/27 | 1,469 | 1,480 | 1,435 | 1,463 | -7 | -0.5% | 15,100 |
| 2006/07/26 | 1,478 | 1,480 | 1,418 | 1,470 | -8 | -0.5% | 17,700 |
| 2006/07/25 | 1,504 | 1,512 | 1,457 | 1,478 | +34 | +2.4% | 5,300 |
| 2006/07/24 | 1,512 | 1,512 | 1,440 | 1,444 | -63 | -4.2% | 24,200 |
| 2006/07/21 | 1,502 | 1,550 | 1,502 | 1,507 | -17 | -1.1% | 20,300 |
| 2006/07/20 | 1,526 | 1,567 | 1,509 | 1,524 | -2 | -0.1% | 26,200 |
| 2006/07/19 | 1,489 | 1,546 | 1,468 | 1,526 | -23 | -1.5% | 11,400 |
| 2006/07/18 | 1,665 | 1,665 | 1,549 | 1,549 | -96 | -5.8% | 13,500 |
| 2006/07/14 | 1,680 | 1,680 | 1,640 | 1,645 | -15 | -0.9% | 12,800 |
| 2006/07/13 | 1,650 | 1,677 | 1,642 | 1,660 | -12 | -0.7% | 8,300 |
| 2006/07/12 | 1,679 | 1,691 | 1,660 | 1,672 | -28 | -1.6% | 9,600 |
| 2006/07/11 | 1,700 | 1,704 | 1,685 | 1,700 | +4 | +0.2% | 29,000 |
4601～
4650
件表示中 / 6489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 | 140,100円 | +1.4% | -13.1% | 4.93% | 8.75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 | 120,800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 | 95,600円 | -7.3% | +73.0% | 1.31% | 38.83倍 | 0.55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 | 1,020,000円 | +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
