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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 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 |
| 2005/09/14 | 1,765 | 1,769 | 1,754 | 1,765 | +1 | +0.1% | 31,000 |
| 2005/09/13 | 1,740 | 1,772 | 1,727 | 1,764 | +13 | +0.7% | 47,100 |
| 2005/09/12 | 1,742 | 1,755 | 1,728 | 1,751 | +27 | +1.6% | 40,700 |
| 2005/09/09 | 1,712 | 1,728 | 1,709 | 1,724 | -4 | -0.2% | 61,000 |
| 2005/09/08 | 1,731 | 1,739 | 1,706 | 1,728 | -24 | -1.4% | 42,500 |
| 2005/09/07 | 1,739 | 1,765 | 1,701 | 1,752 | -17 | -1% | 48,300 |
| 2005/09/06 | 1,745 | 1,783 | 1,743 | 1,769 | -6 | -0.3% | 47,400 |
| 2005/09/05 | 1,735 | 1,776 | 1,728 | 1,775 | +44 | +2.5% | 124,300 |
| 2005/09/02 | 1,697 | 1,735 | 1,689 | 1,731 | +34 | +2% | 72,200 |
| 2005/09/01 | 1,686 | 1,708 | 1,685 | 1,697 | +20 | +1.2% | 82,900 |
| 2005/08/31 | 1,669 | 1,680 | 1,660 | 1,677 | +14 | +0.8% | 84,500 |
| 2005/08/30 | 1,672 | 1,673 | 1,640 | 1,663 | -9 | -0.5% | 23,300 |
| 2005/08/29 | 1,644 | 1,684 | 1,629 | 1,672 | +28 | +1.7% | 48,700 |
| 2005/08/26 | 1,607 | 1,644 | 1,607 | 1,644 | +37 | +2.3% | 87,000 |
| 2005/08/25 | 1,596 | 1,608 | 1,590 | 1,607 | -2 | -0.1% | 24,400 |
| 2005/08/24 | 1,610 | 1,615 | 1,600 | 1,609 | -1 | -0.1% | 21,200 |
| 2005/08/23 | 1,615 | 1,616 | 1,600 | 1,610 | -2 | -0.1% | 16,400 |
| 2005/08/22 | 1,616 | 1,616 | 1,591 | 1,612 | +19 | +1.2% | 17,300 |
| 2005/08/19 | 1,600 | 1,600 | 1,586 | 1,593 | +1 | +0.1% | 21,000 |
| 2005/08/18 | 1,585 | 1,603 | 1,584 | 1,592 | -7 | -0.4% | 12,300 |
| 2005/08/17 | 1,618 | 1,619 | 1,593 | 1,599 | -19 | -1.2% | 23,400 |
| 2005/08/16 | 1,615 | 1,624 | 1,606 | 1,618 | +8 | +0.5% | 17,900 |
| 2005/08/15 | 1,611 | 1,619 | 1,604 | 1,610 | ±0 | ±0% | 10,800 |
| 2005/08/12 | 1,608 | 1,613 | 1,603 | 1,610 | +1 | +0.1% | 13,300 |
| 2005/08/11 | 1,629 | 1,629 | 1,602 | 1,609 | -37 | -2.2% | 46,300 |
| 2005/08/10 | 1,630 | 1,655 | 1,630 | 1,646 | +21 | +1.3% | 32,700 |
| 2005/08/09 | 1,594 | 1,625 | 1,594 | 1,625 | +16 | +1% | 28,800 |
| 2005/08/08 | 1,599 | 1,609 | 1,585 | 1,609 | -30 | -1.8% | 28,700 |
| 2005/08/05 | 1,634 | 1,654 | 1,611 | 1,639 | -24 | -1.4% | 25,200 |
| 2005/08/04 | 1,639 | 1,663 | 1,596 | 1,663 | -2 | -0.1% | 43,900 |
| 2005/08/03 | 1,684 | 1,684 | 1,640 | 1,665 | -23 | -1.4% | 23,000 |
| 2005/08/02 | 1,689 | 1,694 | 1,675 | 1,688 | ±0 | ±0% | 26,200 |
| 2005/08/01 | 1,674 | 1,690 | 1,674 | 1,688 | +14 | +0.8% | 21,200 |
| 2005/07/29 | 1,681 | 1,683 | 1,659 | 1,674 | -12 | -0.7% | 31,400 |
| 2005/07/28 | 1,679 | 1,686 | 1,676 | 1,686 | +5 | +0.3% | 34,600 |
| 2005/07/27 | 1,669 | 1,681 | 1,668 | 1,681 | +13 | +0.8% | 48,800 |
| 2005/07/26 | 1,650 | 1,669 | 1,645 | 1,668 | +25 | +1.5% | 59,200 |
| 2005/07/25 | 1,610 | 1,645 | 1,605 | 1,643 | +38 | +2.4% | 62,400 |
| 2005/07/22 | 1,595 | 1,607 | 1,591 | 1,605 | -4 | -0.2% | 14,600 |
| 2005/07/21 | 1,588 | 1,609 | 1,580 | 1,609 | +39 | +2.5% | 52,500 |
4801～
4850
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
