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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 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 |
| 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 |
4951～
5000
件表示中 / 6521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 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.86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 |
| 新光商 | 96,000円 | -7.3% | +73.0% | 1.30% | 38.85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 |
| アルファパチェ | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 萩原電気 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 堀田丸正 | 59,000円 | +16.2% | - | 0.00% | 1113.21倍 | 12.41倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
