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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,587 | 1,592 | 1,570 | 1,570 | +1 | +0.1% | 72,000 |
| 2005/07/19 | 1,589 | 1,589 | 1,565 | 1,569 | -14 | -0.9% | 38,100 |
| 2005/07/15 | 1,590 | 1,595 | 1,583 | 1,583 | -6 | -0.4% | 21,100 |
| 2005/07/14 | 1,584 | 1,589 | 1,568 | 1,589 | +4 | +0.3% | 12,200 |
| 2005/07/13 | 1,561 | 1,585 | 1,560 | 1,585 | +2 | +0.1% | 18,500 |
| 2005/07/12 | 1,590 | 1,590 | 1,570 | 1,583 | -7 | -0.4% | 20,500 |
| 2005/07/11 | 1,560 | 1,600 | 1,560 | 1,590 | ±0 | ±0% | 44,000 |
| 2005/07/08 | 1,565 | 1,593 | 1,557 | 1,590 | +31 | +2% | 46,000 |
| 2005/07/07 | 1,550 | 1,559 | 1,540 | 1,559 | +4 | +0.3% | 21,700 |
| 2005/07/06 | 1,530 | 1,555 | 1,524 | 1,555 | +32 | +2.1% | 60,400 |
| 2005/07/05 | 1,511 | 1,540 | 1,511 | 1,523 | -31 | -2% | 47,300 |
| 2005/07/04 | 1,554 | 1,564 | 1,539 | 1,554 | -7 | -0.4% | 23,600 |
| 2005/07/01 | 1,559 | 1,590 | 1,559 | 1,561 | -12 | -0.8% | 38,900 |
| 2005/06/30 | 1,570 | 1,593 | 1,555 | 1,573 | +3 | +0.2% | 30,000 |
| 2005/06/29 | 1,570 | 1,577 | 1,566 | 1,570 | -9 | -0.6% | 13,400 |
| 2005/06/28 | 1,571 | 1,583 | 1,565 | 1,579 | +9 | +0.6% | 21,600 |
| 2005/06/27 | 1,544 | 1,578 | 1,542 | 1,570 | +30 | +1.9% | 25,400 |
| 2005/06/24 | 1,542 | 1,542 | 1,530 | 1,540 | -3 | -0.2% | 11,400 |
| 2005/06/23 | 1,552 | 1,560 | 1,541 | 1,543 | -9 | -0.6% | 10,000 |
| 2005/06/22 | 1,570 | 1,570 | 1,549 | 1,552 | -26 | -1.6% | 20,800 |
| 2005/06/21 | 1,550 | 1,578 | 1,506 | 1,578 | +25 | +1.6% | 42,900 |
| 2005/06/20 | 1,589 | 1,589 | 1,552 | 1,553 | -39 | -2.4% | 24,000 |
| 2005/06/17 | 1,553 | 1,592 | 1,551 | 1,592 | +41 | +2.6% | 11,600 |
| 2005/06/16 | 1,555 | 1,563 | 1,545 | 1,551 | -15 | -1% | 19,800 |
| 2005/06/15 | 1,585 | 1,598 | 1,566 | 1,566 | -19 | -1.2% | 18,100 |
| 2005/06/14 | 1,585 | 1,594 | 1,585 | 1,585 | ±0 | ±0% | 33,600 |
| 2005/06/13 | 1,560 | 1,590 | 1,560 | 1,585 | +26 | +1.7% | 27,900 |
| 2005/06/10 | 1,556 | 1,564 | 1,532 | 1,559 | +5 | +0.3% | 39,500 |
| 2005/06/09 | 1,542 | 1,559 | 1,538 | 1,554 | +12 | +0.8% | 40,800 |
| 2005/06/08 | 1,528 | 1,542 | 1,527 | 1,542 | +14 | +0.9% | 27,900 |
| 2005/06/07 | 1,524 | 1,542 | 1,505 | 1,528 | +2 | +0.1% | 37,700 |
| 2005/06/06 | 1,519 | 1,528 | 1,510 | 1,526 | +4 | +0.3% | 20,500 |
| 2005/06/03 | 1,501 | 1,535 | 1,493 | 1,522 | +19 | +1.3% | 24,300 |
| 2005/06/02 | 1,518 | 1,535 | 1,490 | 1,503 | -15 | -1% | 43,000 |
| 2005/06/01 | 1,492 | 1,518 | 1,483 | 1,518 | +43 | +2.9% | 71,400 |
| 2005/05/31 | 1,494 | 1,514 | 1,455 | 1,475 | -14 | -0.9% | 57,000 |
| 2005/05/30 | 1,445 | 1,496 | 1,444 | 1,489 | +45 | +3.1% | 42,300 |
| 2005/05/27 | 1,449 | 1,462 | 1,440 | 1,444 | -3 | -0.2% | 68,900 |
| 2005/05/26 | 1,450 | 1,470 | 1,435 | 1,447 | -6 | -0.4% | 35,100 |
| 2005/05/25 | 1,510 | 1,515 | 1,453 | 1,453 | -55 | -3.6% | 46,700 |
| 2005/05/24 | 1,492 | 1,515 | 1,492 | 1,508 | +18 | +1.2% | 42,600 |
| 2005/05/23 | 1,490 | 1,500 | 1,488 | 1,490 | -14 | -0.9% | 52,300 |
| 2005/05/20 | 1,530 | 1,530 | 1,490 | 1,504 | -31 | -2% | 90,500 |
| 2005/05/19 | 1,539 | 1,558 | 1,527 | 1,535 | -3 | -0.2% | 51,800 |
| 2005/05/18 | 1,576 | 1,590 | 1,535 | 1,538 | -39 | -2.5% | 57,600 |
| 2005/05/17 | 1,620 | 1,625 | 1,553 | 1,577 | -47 | -2.9% | 45,300 |
| 2005/05/16 | 1,640 | 1,650 | 1,623 | 1,624 | -8 | -0.5% | 14,300 |
| 2005/05/13 | 1,640 | 1,650 | 1,631 | 1,632 | -16 | -1% | 15,500 |
| 2005/05/12 | 1,660 | 1,666 | 1,620 | 1,648 | -10 | -0.6% | 29,500 |
| 2005/05/11 | 1,659 | 1,670 | 1,658 | 1,658 | ±0 | ±0% | 29,400 |
4851～
4900
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
