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 |
|---|---|---|---|---|---|---|---|
| 2006/07/24 | 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 |
| 2006/07/10 | 1,641 | 1,714 | 1,636 | 1,696 | +55 | +3.4% | 31,500 |
| 2006/07/07 | 1,670 | 1,670 | 1,640 | 1,641 | -6 | -0.4% | 4,200 |
| 2006/07/06 | 1,659 | 1,660 | 1,608 | 1,647 | -11 | -0.7% | 11,000 |
| 2006/07/05 | 1,650 | 1,680 | 1,632 | 1,658 | +11 | +0.7% | 10,200 |
| 2006/07/04 | 1,637 | 1,657 | 1,630 | 1,647 | +8 | +0.5% | 5,600 |
| 2006/07/03 | 1,615 | 1,679 | 1,615 | 1,639 | +7 | +0.4% | 16,000 |
| 2006/06/30 | 1,611 | 1,667 | 1,584 | 1,632 | +51 | +3.2% | 41,200 |
| 2006/06/29 | 1,608 | 1,663 | 1,550 | 1,581 | -26 | -1.6% | 45,400 |
| 2006/06/28 | 1,616 | 1,616 | 1,583 | 1,607 | -13 | -0.8% | 16,600 |
| 2006/06/27 | 1,590 | 1,640 | 1,560 | 1,620 | +68 | +4.4% | 20,500 |
| 2006/06/26 | 1,552 | 1,570 | 1,530 | 1,552 | +1 | +0.1% | 29,500 |
| 2006/06/23 | 1,535 | 1,559 | 1,523 | 1,551 | +28 | +1.8% | 11,600 |
| 2006/06/22 | 1,500 | 1,539 | 1,500 | 1,523 | +37 | +2.5% | 7,400 |
| 2006/06/21 | 1,484 | 1,517 | 1,484 | 1,486 | +3 | +0.2% | 8,300 |
| 2006/06/20 | 1,529 | 1,529 | 1,469 | 1,483 | -46 | -3% | 13,400 |
| 2006/06/19 | 1,533 | 1,581 | 1,500 | 1,529 | +54 | +3.7% | 18,100 |
| 2006/06/16 | 1,448 | 1,485 | 1,448 | 1,475 | +58 | +4.1% | 11,800 |
| 2006/06/15 | 1,398 | 1,417 | 1,397 | 1,417 | +31 | +2.2% | 14,000 |
| 2006/06/14 | 1,383 | 1,418 | 1,365 | 1,386 | +3 | +0.2% | 9,000 |
| 2006/06/13 | 1,381 | 1,431 | 1,375 | 1,383 | -28 | -2% | 13,400 |
| 2006/06/12 | 1,421 | 1,421 | 1,373 | 1,411 | +10 | +0.7% | 11,000 |
| 2006/06/09 | 1,403 | 1,450 | 1,371 | 1,401 | +1 | +0.1% | 34,500 |
| 2006/06/08 | 1,455 | 1,489 | 1,400 | 1,400 | -101 | -6.7% | 12,600 |
| 2006/06/07 | 1,551 | 1,551 | 1,500 | 1,501 | -62 | -4% | 10,900 |
| 2006/06/06 | 1,551 | 1,581 | 1,551 | 1,563 | -9 | -0.6% | 9,400 |
| 2006/06/05 | 1,651 | 1,651 | 1,531 | 1,572 | -49 | -3% | 11,100 |
| 2006/06/02 | 1,667 | 1,667 | 1,565 | 1,621 | -37 | -2.2% | 13,300 |
| 2006/06/01 | 1,670 | 1,670 | 1,658 | 1,658 | -11 | -0.7% | 6,000 |
| 2006/05/31 | 1,632 | 1,680 | 1,612 | 1,669 | +37 | +2.3% | 27,100 |
| 2006/05/30 | 1,660 | 1,660 | 1,623 | 1,632 | -27 | -1.6% | 7,900 |
| 2006/05/29 | 1,680 | 1,680 | 1,634 | 1,659 | -6 | -0.4% | 6,200 |
| 2006/05/26 | 1,646 | 1,693 | 1,646 | 1,665 | +35 | +2.1% | 9,700 |
| 2006/05/25 | 1,620 | 1,634 | 1,619 | 1,630 | +18 | +1.1% | 9,400 |
| 2006/05/24 | 1,601 | 1,645 | 1,601 | 1,612 | -17 | -1% | 12,300 |
| 2006/05/23 | 1,630 | 1,650 | 1,600 | 1,629 | -21 | -1.3% | 18,900 |
| 2006/05/22 | 1,683 | 1,683 | 1,646 | 1,650 | -47 | -2.8% | 21,100 |
| 2006/05/19 | 1,699 | 1,710 | 1,680 | 1,697 | -2 | -0.1% | 38,400 |
| 2006/05/18 | 1,764 | 1,764 | 1,690 | 1,699 | -72 | -4.1% | 20,700 |
| 2006/05/17 | 1,758 | 1,778 | 1,750 | 1,771 | +13 | +0.7% | 12,700 |
| 2006/05/16 | 1,765 | 1,783 | 1,745 | 1,758 | -10 | -0.6% | 8,700 |
| 2006/05/15 | 1,762 | 1,777 | 1,741 | 1,768 | -24 | -1.3% | 9,000 |
4601～
4650
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 | 150,200円 | +0.1% | -22.1% | 4.59% | 8.57倍 | 0.39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 | 565,000円 | -5.1% | -11.9% | 4.60% | 8.01倍 | 0.77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 | 112,300円 | -0.5% | +3.0% | 5.08% | 7.87倍 | 0.57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 | 141,300円 | +6.0% | +1.6% | 3.26% | 10.96倍 | 1.03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 | 116,700円 | +2.9% | -19.3% | 3.86% | 6.74倍 | 0.51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
