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 |
|---|---|---|---|---|---|---|---|
| 2006/05/12 | 1,810 | 1,819 | 1,770 | 1,792 | -17 | -0.9% | 13,400 |
| 2006/05/11 | 1,806 | 1,832 | 1,790 | 1,809 | +3 | +0.2% | 12,000 |
| 2006/05/10 | 1,847 | 1,855 | 1,802 | 1,806 | -44 | -2.4% | 18,200 |
| 2006/05/09 | 1,863 | 1,877 | 1,846 | 1,850 | -36 | -1.9% | 7,700 |
| 2006/05/08 | 1,890 | 1,900 | 1,872 | 1,886 | -3 | -0.2% | 25,300 |
| 2006/05/02 | 1,904 | 1,922 | 1,886 | 1,889 | -25 | -1.3% | 29,800 |
| 2006/05/01 | 1,924 | 1,930 | 1,900 | 1,914 | -9 | -0.5% | 14,500 |
| 2006/04/28 | 1,932 | 1,932 | 1,867 | 1,923 | +19 | +1% | 37,600 |
| 2006/04/27 | 1,862 | 1,923 | 1,862 | 1,904 | +41 | +2.2% | 48,900 |
| 2006/04/26 | 1,854 | 1,868 | 1,852 | 1,863 | +36 | +2% | 18,600 |
| 2006/04/25 | 1,814 | 1,859 | 1,814 | 1,827 | +13 | +0.7% | 12,400 |
| 2006/04/24 | 1,859 | 1,859 | 1,813 | 1,814 | -46 | -2.5% | 18,900 |
| 2006/04/21 | 1,850 | 1,875 | 1,842 | 1,860 | +18 | +1% | 19,300 |
| 2006/04/20 | 1,832 | 1,850 | 1,832 | 1,842 | +11 | +0.6% | 12,000 |
| 2006/04/19 | 1,878 | 1,878 | 1,831 | 1,831 | -26 | -1.4% | 12,100 |
| 2006/04/18 | 1,810 | 1,860 | 1,810 | 1,857 | +46 | +2.5% | 8,500 |
| 2006/04/17 | 1,850 | 1,850 | 1,811 | 1,811 | -22 | -1.2% | 15,900 |
| 2006/04/14 | 1,843 | 1,849 | 1,827 | 1,833 | +8 | +0.4% | 7,700 |
| 2006/04/13 | 1,825 | 1,839 | 1,820 | 1,825 | +1 | +0.1% | 9,100 |
| 2006/04/12 | 1,860 | 1,861 | 1,824 | 1,824 | -36 | -1.9% | 13,800 |
| 2006/04/11 | 1,879 | 1,879 | 1,855 | 1,860 | -6 | -0.3% | 6,900 |
| 2006/04/10 | 1,884 | 1,886 | 1,856 | 1,866 | -7 | -0.4% | 12,100 |
| 2006/04/07 | 1,880 | 1,882 | 1,856 | 1,873 | +17 | +0.9% | 9,600 |
| 2006/04/06 | 1,864 | 1,890 | 1,850 | 1,856 | +3 | +0.2% | 25,100 |
| 2006/04/05 | 1,860 | 1,876 | 1,853 | 1,853 | -5 | -0.3% | 20,200 |
| 2006/04/04 | 1,870 | 1,870 | 1,842 | 1,858 | -2 | -0.1% | 21,200 |
| 2006/04/03 | 1,868 | 1,871 | 1,858 | 1,860 | +8 | +0.4% | 12,700 |
| 2006/03/31 | 1,858 | 1,877 | 1,840 | 1,852 | -4 | -0.2% | 36,500 |
| 2006/03/30 | 1,831 | 1,879 | 1,831 | 1,856 | +20 | +1.1% | 31,300 |
| 2006/03/29 | 1,847 | 1,859 | 1,824 | 1,836 | +8 | +0.4% | 13,500 |
| 2006/03/28 | 1,841 | 1,847 | 1,827 | 1,828 | -23 | -1.2% | 14,200 |
| 2006/03/27 | 1,846 | 1,860 | 1,835 | 1,851 | +14 | +0.8% | 39,900 |
| 2006/03/24 | 1,831 | 1,854 | 1,825 | 1,837 | +2 | +0.1% | 29,500 |
| 2006/03/23 | 1,871 | 1,871 | 1,835 | 1,835 | -30 | -1.6% | 18,900 |
| 2006/03/22 | 1,865 | 1,880 | 1,845 | 1,865 | +11 | +0.6% | 33,400 |
| 2006/03/20 | 1,845 | 1,856 | 1,835 | 1,854 | +19 | +1% | 19,400 |
| 2006/03/17 | 1,818 | 1,835 | 1,809 | 1,835 | +22 | +1.2% | 24,200 |
| 2006/03/16 | 1,804 | 1,830 | 1,804 | 1,813 | +7 | +0.4% | 32,300 |
| 2006/03/15 | 1,828 | 1,828 | 1,805 | 1,806 | -10 | -0.6% | 16,300 |
| 2006/03/14 | 1,860 | 1,867 | 1,810 | 1,816 | -42 | -2.3% | 41,900 |
| 2006/03/13 | 1,870 | 1,874 | 1,856 | 1,858 | -12 | -0.6% | 17,400 |
| 2006/03/10 | 1,828 | 1,886 | 1,803 | 1,870 | +56 | +3.1% | 82,900 |
| 2006/03/09 | 1,846 | 1,846 | 1,776 | 1,814 | -31 | -1.7% | 33,900 |
| 2006/03/08 | 1,880 | 1,880 | 1,818 | 1,845 | -26 | -1.4% | 18,700 |
| 2006/03/07 | 1,917 | 1,917 | 1,871 | 1,871 | -16 | -0.8% | 23,000 |
| 2006/03/06 | 1,896 | 1,927 | 1,835 | 1,887 | -9 | -0.5% | 50,500 |
| 2006/03/03 | 1,915 | 1,915 | 1,833 | 1,896 | -25 | -1.3% | 19,800 |
| 2006/03/02 | 1,917 | 1,960 | 1,914 | 1,921 | +4 | +0.2% | 29,600 |
| 2006/03/01 | 1,918 | 1,935 | 1,913 | 1,917 | -12 | -0.6% | 22,700 |
| 2006/02/28 | 1,940 | 1,946 | 1,910 | 1,929 | -11 | -0.6% | 34,000 |
4651～
4700
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
