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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,909 | 1,916 | 1,885 | 1,897 | -11 | -0.6% | 31,700 |
| 2005/12/13 | 1,919 | 1,922 | 1,900 | 1,908 | -12 | -0.6% | 13,500 |
| 2005/12/12 | 1,929 | 1,929 | 1,913 | 1,920 | +20 | +1.1% | 15,000 |
| 2005/12/09 | 1,900 | 1,921 | 1,870 | 1,900 | -15 | -0.8% | 43,000 |
| 2005/12/08 | 1,927 | 1,943 | 1,900 | 1,915 | -12 | -0.6% | 11,200 |
| 2005/12/07 | 1,954 | 1,968 | 1,921 | 1,927 | -53 | -2.7% | 19,400 |
| 2005/12/06 | 1,937 | 1,995 | 1,922 | 1,980 | +10 | +0.5% | 39,300 |
| 2005/12/05 | 1,910 | 1,979 | 1,898 | 1,970 | +61 | +3.2% | 44,900 |
| 2005/12/02 | 1,884 | 1,920 | 1,870 | 1,909 | +26 | +1.4% | 41,000 |
| 2005/12/01 | 1,880 | 1,883 | 1,857 | 1,883 | +10 | +0.5% | 20,100 |
| 2005/11/30 | 1,870 | 1,875 | 1,851 | 1,873 | +24 | +1.3% | 11,200 |
| 2005/11/29 | 1,863 | 1,886 | 1,841 | 1,849 | +1 | +0.1% | 33,100 |
| 2005/11/28 | 1,842 | 1,870 | 1,828 | 1,848 | +5 | +0.3% | 16,600 |
| 2005/11/25 | 1,863 | 1,867 | 1,821 | 1,843 | -19 | -1% | 16,800 |
| 2005/11/24 | 1,842 | 1,894 | 1,820 | 1,862 | +14 | +0.8% | 139,300 |
| 2005/11/22 | 1,845 | 1,848 | 1,825 | 1,848 | +13 | +0.7% | 33,100 |
| 2005/11/21 | 1,835 | 1,844 | 1,808 | 1,835 | +5 | +0.3% | 36,600 |
| 2005/11/18 | 1,800 | 1,830 | 1,773 | 1,830 | +4 | +0.2% | 38,000 |
| 2005/11/17 | 1,797 | 1,827 | 1,797 | 1,826 | +30 | +1.7% | 76,800 |
| 2005/11/16 | 1,725 | 1,800 | 1,620 | 1,796 | +68 | +3.9% | 39,200 |
| 2005/11/15 | 1,764 | 1,764 | 1,710 | 1,728 | -36 | -2% | 28,800 |
| 2005/11/14 | 1,795 | 1,796 | 1,764 | 1,764 | -27 | -1.5% | 9,300 |
| 2005/11/11 | 1,808 | 1,808 | 1,791 | 1,791 | -17 | -0.9% | 42,000 |
| 2005/11/10 | 1,800 | 1,809 | 1,774 | 1,808 | +3 | +0.2% | 26,000 |
| 2005/11/09 | 1,784 | 1,815 | 1,784 | 1,805 | +24 | +1.3% | 20,000 |
| 2005/11/08 | 1,798 | 1,813 | 1,771 | 1,781 | -17 | -0.9% | 42,600 |
| 2005/11/07 | 1,825 | 1,825 | 1,780 | 1,798 | -12 | -0.7% | 17,800 |
| 2005/11/04 | 1,800 | 1,827 | 1,786 | 1,810 | +1 | +0.1% | 35,200 |
| 2005/11/02 | 1,829 | 1,829 | 1,802 | 1,809 | -30 | -1.6% | 24,400 |
| 2005/11/01 | 1,790 | 1,839 | 1,790 | 1,839 | +19 | +1% | 30,100 |
| 2005/10/31 | 1,815 | 1,821 | 1,800 | 1,820 | +20 | +1.1% | 31,100 |
| 2005/10/28 | 1,802 | 1,818 | 1,797 | 1,800 | -1 | -0.1% | 36,400 |
| 2005/10/27 | 1,783 | 1,816 | 1,780 | 1,801 | +19 | +1.1% | 48,100 |
| 2005/10/26 | 1,726 | 1,783 | 1,726 | 1,782 | +39 | +2.2% | 61,300 |
| 2005/10/25 | 1,719 | 1,779 | 1,719 | 1,743 | +24 | +1.4% | 28,500 |
| 2005/10/24 | 1,749 | 1,749 | 1,719 | 1,719 | -15 | -0.9% | 26,700 |
| 2005/10/21 | 1,745 | 1,753 | 1,705 | 1,734 | -11 | -0.6% | 24,700 |
| 2005/10/20 | 1,763 | 1,781 | 1,735 | 1,745 | -17 | -1% | 27,600 |
| 2005/10/19 | 1,801 | 1,801 | 1,736 | 1,762 | -41 | -2.3% | 26,200 |
| 2005/10/18 | 1,805 | 1,816 | 1,788 | 1,803 | -26 | -1.4% | 32,100 |
| 2005/10/17 | 1,795 | 1,830 | 1,786 | 1,829 | +26 | +1.4% | 79,000 |
| 2005/10/14 | 1,800 | 1,810 | 1,778 | 1,803 | +3 | +0.2% | 32,500 |
| 2005/10/13 | 1,810 | 1,816 | 1,783 | 1,800 | -9 | -0.5% | 37,700 |
| 2005/10/12 | 1,778 | 1,818 | 1,778 | 1,809 | +6 | +0.3% | 39,400 |
| 2005/10/11 | 1,740 | 1,810 | 1,736 | 1,803 | +58 | +3.3% | 37,500 |
| 2005/10/07 | 1,736 | 1,764 | 1,724 | 1,745 | -21 | -1.2% | 19,600 |
| 2005/10/06 | 1,758 | 1,777 | 1,745 | 1,766 | -18 | -1% | 34,000 |
| 2005/10/05 | 1,785 | 1,798 | 1,756 | 1,784 | -2 | -0.1% | 40,800 |
| 2005/10/04 | 1,797 | 1,798 | 1,765 | 1,786 | -6 | -0.3% | 12,700 |
| 2005/10/03 | 1,830 | 1,830 | 1,762 | 1,792 | -38 | -2.1% | 44,800 |
4751～
4800
件表示中 / 6449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 | 152,800円 | +0.1% | -22.1% | 4.52% | 8.72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 |
| ウインパートナ | 127,900円 | +1.2% | +3.8% | 4.07% | 19.84倍 | 1.60倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| トーメンデバ | 573,000円 | -5.1% | -11.9% | 4.54% | 8.12倍 | 0.79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 | 113,200円 | -0.5% | +3.0% | 5.04% | 7.93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 |
| 八洲電機 | 173,100円 | +2.5% | +31.9% | 2.08% | 9.69倍 | 1.35倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
