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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 1,658 | 1,669 | 1,651 | 1,658 | +1 | +0.1% | 21,300 |
| 2005/05/09 | 1,649 | 1,662 | 1,635 | 1,657 | +47 | +2.9% | 39,300 |
| 2005/05/06 | 1,588 | 1,622 | 1,585 | 1,610 | +23 | +1.4% | 82,900 |
| 2005/05/02 | 1,591 | 1,598 | 1,585 | 1,587 | -12 | -0.8% | 33,900 |
| 2005/04/28 | 1,600 | 1,610 | 1,593 | 1,599 | -1 | -0.1% | 29,900 |
| 2005/04/27 | 1,590 | 1,604 | 1,589 | 1,600 | +8 | +0.5% | 23,000 |
| 2005/04/26 | 1,588 | 1,604 | 1,586 | 1,592 | +7 | +0.4% | 17,300 |
| 2005/04/25 | 1,627 | 1,627 | 1,570 | 1,585 | -12 | -0.8% | 42,300 |
| 2005/04/22 | 1,631 | 1,631 | 1,588 | 1,597 | +14 | +0.9% | 34,800 |
| 2005/04/21 | 1,611 | 1,614 | 1,575 | 1,583 | -62 | -3.8% | 50,500 |
| 2005/04/20 | 1,658 | 1,665 | 1,608 | 1,645 | +107 | +7% | 47,100 |
| 2005/04/19 | 1,522 | 1,550 | 1,522 | 1,538 | +18 | +1.2% | 58,800 |
| 2005/04/18 | 1,508 | 1,559 | 1,504 | 1,520 | -108 | -6.6% | 77,000 |
| 2005/04/15 | 1,649 | 1,649 | 1,626 | 1,628 | -36 | -2.2% | 31,300 |
| 2005/04/14 | 1,660 | 1,680 | 1,650 | 1,664 | -21 | -1.2% | 35,900 |
| 2005/04/13 | 1,711 | 1,715 | 1,685 | 1,685 | -44 | -2.5% | 20,300 |
| 2005/04/12 | 1,750 | 1,768 | 1,710 | 1,729 | -39 | -2.2% | 60,600 |
| 2005/04/11 | 1,780 | 1,780 | 1,751 | 1,768 | +21 | +1.2% | 33,000 |
| 2005/04/08 | 1,741 | 1,756 | 1,731 | 1,747 | +4 | +0.2% | 105,400 |
| 2005/04/07 | 1,746 | 1,746 | 1,731 | 1,743 | +3 | +0.2% | 51,600 |
| 2005/04/06 | 1,724 | 1,740 | 1,710 | 1,740 | +13 | +0.8% | 46,700 |
| 2005/04/05 | 1,654 | 1,748 | 1,650 | 1,727 | +67 | +4% | 97,500 |
| 2005/04/04 | 1,650 | 1,667 | 1,650 | 1,660 | +35 | +2.2% | 69,200 |
| 2005/04/01 | 1,668 | 1,668 | 1,610 | 1,625 | -45 | -2.7% | 61,900 |
| 2005/03/31 | 1,670 | 1,682 | 1,644 | 1,670 | -17 | -1% | 129,500 |
| 2005/03/30 | 1,754 | 1,754 | 1,670 | 1,687 | -74 | -4.2% | 50,900 |
| 2005/03/29 | 1,796 | 1,796 | 1,748 | 1,761 | -26 | -1.5% | 38,200 |
| 2005/03/28 | 1,770 | 1,796 | 1,740 | 1,787 | -9 | -0.5% | 58,300 |
| 2005/03/25 | 1,791 | 1,799 | 1,790 | 1,796 | +14 | +0.8% | 51,000 |
| 2005/03/24 | 1,800 | 1,810 | 1,782 | 1,782 | -12 | -0.7% | 64,500 |
| 2005/03/23 | 1,840 | 1,840 | 1,791 | 1,794 | -6 | -0.3% | 120,400 |
| 2005/03/22 | 1,775 | 1,810 | 1,771 | 1,800 | +45 | +2.6% | 258,300 |
| 2005/03/18 | 1,756 | 1,765 | 1,750 | 1,755 | -4 | -0.2% | 52,100 |
| 2005/03/17 | 1,744 | 1,775 | 1,735 | 1,759 | +9 | +0.5% | 111,200 |
| 2005/03/16 | 1,741 | 1,753 | 1,733 | 1,750 | +1 | +0.1% | 65,200 |
| 2005/03/15 | 1,730 | 1,759 | 1,730 | 1,749 | +24 | +1.4% | 51,700 |
| 2005/03/14 | 1,779 | 1,783 | 1,725 | 1,725 | -55 | -3.1% | 104,500 |
| 2005/03/11 | 1,783 | 1,800 | 1,778 | 1,780 | -2 | -0.1% | 55,900 |
| 2005/03/10 | 1,772 | 1,825 | 1,772 | 1,782 | -1 | -0.1% | 99,900 |
| 2005/03/09 | 1,797 | 1,797 | 1,781 | 1,783 | -4 | -0.2% | 77,300 |
| 2005/03/08 | 1,802 | 1,803 | 1,782 | 1,787 | -24 | -1.3% | 102,100 |
| 2005/03/07 | 1,840 | 1,840 | 1,806 | 1,811 | -33 | -1.8% | 85,000 |
| 2005/03/04 | 1,860 | 1,860 | 1,838 | 1,844 | -23 | -1.2% | 78,000 |
| 2005/03/03 | 1,868 | 1,868 | 1,857 | 1,867 | -1 | -0.1% | 75,800 |
| 2005/03/02 | 1,863 | 1,872 | 1,851 | 1,868 | +5 | +0.3% | 100,000 |
| 2005/03/01 | 1,862 | 1,894 | 1,858 | 1,863 | -1 | -0.1% | 316,000 |
| 2005/02/28 | 1,830 | 1,864 | 1,806 | 1,864 | +59 | +3.3% | 511,300 |
| 2005/02/25 | 1,783 | 1,840 | 1,778 | 1,805 | +24 | +1.3% | 185,600 |
| 2005/02/24 | 1,771 | 1,782 | 1,768 | 1,781 | +2 | +0.1% | 76,800 |
| 2005/02/23 | 1,771 | 1,788 | 1,765 | 1,779 | +2 | +0.1% | 170,600 |
4901～
4950
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
