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 |
|---|---|---|---|---|---|---|---|
| 2005/11/30 | 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 |
| 2005/09/30 | 1,837 | 1,837 | 1,764 | 1,830 | -4 | -0.2% | 43,300 |
| 2005/09/29 | 1,815 | 1,835 | 1,803 | 1,834 | +19 | +1% | 64,900 |
| 2005/09/28 | 1,801 | 1,820 | 1,800 | 1,815 | +1 | +0.1% | 55,700 |
| 2005/09/27 | 1,795 | 1,818 | 1,729 | 1,814 | +5 | +0.3% | 49,400 |
| 2005/09/26 | 1,800 | 1,812 | 1,797 | 1,809 | +25 | +1.4% | 57,400 |
| 2005/09/22 | 1,790 | 1,791 | 1,783 | 1,784 | -6 | -0.3% | 37,500 |
| 2005/09/21 | 1,795 | 1,798 | 1,777 | 1,790 | -3 | -0.2% | 22,800 |
| 2005/09/20 | 1,772 | 1,793 | 1,765 | 1,793 | +22 | +1.2% | 52,100 |
| 2005/09/16 | 1,779 | 1,779 | 1,753 | 1,771 | +8 | +0.5% | 20,000 |
| 2005/09/15 | 1,753 | 1,780 | 1,753 | 1,763 | -2 | -0.1% | 64,200 |
4801～
4850
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
