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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 1,148 | 1,155 | 1,138 | 1,155 | +22 | +1.9% | 22,600 |
| 2020/05/07 | 1,132 | 1,133 | 1,115 | 1,133 | +1 | +0.1% | 12,400 |
| 2020/05/01 | 1,136 | 1,137 | 1,119 | 1,132 | -22 | -1.9% | 27,900 |
| 2020/04/30 | 1,158 | 1,160 | 1,143 | 1,154 | +16 | +1.4% | 21,800 |
| 2020/04/28 | 1,122 | 1,138 | 1,100 | 1,138 | +16 | +1.4% | 27,100 |
| 2020/04/27 | 1,129 | 1,129 | 1,104 | 1,122 | +14 | +1.3% | 24,400 |
| 2020/04/24 | 1,125 | 1,125 | 1,092 | 1,108 | -17 | -1.5% | 21,800 |
| 2020/04/23 | 1,102 | 1,179 | 1,101 | 1,125 | +21 | +1.9% | 22,100 |
| 2020/04/22 | 1,118 | 1,122 | 1,097 | 1,104 | -28 | -2.5% | 19,600 |
| 2020/04/21 | 1,116 | 1,133 | 1,108 | 1,132 | ±0 | ±0% | 49,100 |
| 2020/04/20 | 1,150 | 1,152 | 1,131 | 1,132 | -18 | -1.6% | 21,900 |
| 2020/04/17 | 1,148 | 1,169 | 1,138 | 1,150 | -8 | -0.7% | 30,100 |
| 2020/04/16 | 1,137 | 1,158 | 1,124 | 1,158 | +31 | +2.8% | 23,000 |
| 2020/04/15 | 1,138 | 1,149 | 1,114 | 1,127 | -29 | -2.5% | 28,000 |
| 2020/04/14 | 1,155 | 1,161 | 1,134 | 1,156 | +1 | +0.1% | 21,900 |
| 2020/04/13 | 1,180 | 1,180 | 1,146 | 1,155 | -25 | -2.1% | 19,600 |
| 2020/04/10 | 1,154 | 1,186 | 1,139 | 1,180 | +26 | +2.3% | 19,500 |
| 2020/04/09 | 1,150 | 1,158 | 1,125 | 1,154 | -1 | -0.1% | 31,900 |
| 2020/04/08 | 1,117 | 1,169 | 1,106 | 1,155 | +30 | +2.7% | 32,300 |
| 2020/04/07 | 1,139 | 1,140 | 1,087 | 1,125 | +6 | +0.5% | 33,100 |
| 2020/04/06 | 1,090 | 1,131 | 1,066 | 1,119 | +25 | +2.3% | 40,300 |
| 2020/04/03 | 1,078 | 1,117 | 1,078 | 1,094 | +8 | +0.7% | 40,700 |
| 2020/04/02 | 1,107 | 1,108 | 1,081 | 1,086 | -38 | -3.4% | 27,200 |
| 2020/04/01 | 1,126 | 1,155 | 1,112 | 1,124 | -11 | -1% | 64,800 |
| 2020/03/31 | 1,154 | 1,159 | 1,114 | 1,135 | -19 | -1.6% | 41,500 |
| 2020/03/30 | 1,102 | 1,156 | 1,095 | 1,154 | -13 | -1.1% | 54,900 |
| 2020/03/27 | 1,170 | 1,197 | 1,146 | 1,167 | +26 | +2.3% | 98,400 |
| 2020/03/26 | 1,139 | 1,154 | 1,079 | 1,141 | +13 | +1.2% | 61,200 |
| 2020/03/25 | 1,144 | 1,144 | 1,086 | 1,128 | +36 | +3.3% | 51,000 |
| 2020/03/24 | 1,100 | 1,124 | 1,052 | 1,092 | +10 | +0.9% | 29,500 |
| 2020/03/23 | 1,041 | 1,097 | 1,009 | 1,082 | +41 | +3.9% | 67,800 |
| 2020/03/19 | 1,046 | 1,057 | 988 | 1,041 | +25 | +2.5% | 184,300 |
| 2020/03/18 | 1,097 | 1,107 | 1,008 | 1,016 | -72 | -6.6% | 69,900 |
| 2020/03/17 | 991 | 1,098 | 978 | 1,088 | +81 | +8% | 77,200 |
| 2020/03/16 | 1,014 | 1,048 | 1,002 | 1,007 | -8 | -0.8% | 61,200 |
| 2020/03/13 | 992 | 1,040 | 976 | 1,015 | -37 | -3.5% | 94,000 |
| 2020/03/12 | 1,071 | 1,071 | 1,035 | 1,052 | -33 | -3% | 70,900 |
| 2020/03/11 | 1,088 | 1,116 | 1,071 | 1,085 | -23 | -2.1% | 62,100 |
| 2020/03/10 | 1,047 | 1,109 | 1,027 | 1,108 | +31 | +2.9% | 84,600 |
| 2020/03/09 | 1,100 | 1,110 | 1,073 | 1,077 | -74 | -6.4% | 58,600 |
| 2020/03/06 | 1,172 | 1,173 | 1,120 | 1,151 | -29 | -2.5% | 83,600 |
| 2020/03/05 | 1,194 | 1,194 | 1,173 | 1,180 | +14 | +1.2% | 37,200 |
| 2020/03/04 | 1,170 | 1,189 | 1,166 | 1,166 | -16 | -1.4% | 24,000 |
| 2020/03/03 | 1,221 | 1,233 | 1,182 | 1,182 | -38 | -3.1% | 64,100 |
| 2020/03/02 | 1,165 | 1,228 | 1,152 | 1,220 | +55 | +4.7% | 51,000 |
| 2020/02/28 | 1,153 | 1,180 | 1,153 | 1,165 | -18 | -1.5% | 72,200 |
| 2020/02/27 | 1,228 | 1,228 | 1,178 | 1,183 | -33 | -2.7% | 53,300 |
| 2020/02/26 | 1,200 | 1,219 | 1,193 | 1,216 | -6 | -0.5% | 47,600 |
| 2020/02/25 | 1,237 | 1,249 | 1,220 | 1,222 | -58 | -4.5% | 63,000 |
| 2020/02/21 | 1,270 | 1,285 | 1,270 | 1,280 | +7 | +0.5% | 27,000 |
1301～
1350
件表示中 / 6522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 |
| 佐藤商 | 171,000円 | +1.9% | +0.1% | 4.44% | 6.43倍 | 0.53倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 新光商 | 96,700円 | -7.3% | +73.0% | 1.29% | 39.13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 | 367,500円 | +10.8% | +22.2% | 0.95% | 33.77倍 | 5.79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 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73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 |
市場注目の銘柄
チャート関連のコラム
