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 |
|---|---|---|---|---|---|---|---|
| 2006/04/26 | 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 |
| 2006/02/27 | 1,962 | 1,980 | 1,940 | 1,940 | +19 | +1% | 26,900 |
| 2006/02/24 | 1,940 | 1,951 | 1,917 | 1,921 | +10 | +0.5% | 26,200 |
| 2006/02/23 | 1,891 | 1,960 | 1,891 | 1,911 | +9 | +0.5% | 22,300 |
| 2006/02/22 | 1,874 | 1,950 | 1,874 | 1,902 | -1 | -0.1% | 29,500 |
| 2006/02/21 | 1,829 | 1,917 | 1,829 | 1,903 | +44 | +2.4% | 17,400 |
| 2006/02/20 | 1,880 | 1,951 | 1,850 | 1,859 | -92 | -4.7% | 23,900 |
| 2006/02/17 | 2,025 | 2,025 | 1,857 | 1,951 | -14 | -0.7% | 38,200 |
| 2006/02/16 | 1,920 | 1,980 | 1,912 | 1,965 | -20 | -1% | 40,700 |
| 2006/02/15 | 2,070 | 2,100 | 1,963 | 1,985 | -165 | -7.7% | 89,300 |
4701～
4750
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
