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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 1,280 | 1,286 | 1,273 | 1,273 | -5 | -0.4% | 16,200 |
| 2020/02/19 | 1,274 | 1,290 | 1,274 | 1,278 | +1 | +0.1% | 14,700 |
| 2020/02/18 | 1,305 | 1,305 | 1,277 | 1,277 | -28 | -2.1% | 29,600 |
| 2020/02/17 | 1,317 | 1,317 | 1,300 | 1,305 | -23 | -1.7% | 28,300 |
| 2020/02/14 | 1,320 | 1,330 | 1,312 | 1,328 | +5 | +0.4% | 21,200 |
| 2020/02/13 | 1,341 | 1,344 | 1,316 | 1,323 | -17 | -1.3% | 28,700 |
| 2020/02/12 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 36,200 |
| 2020/02/10 | 1,352 | 1,374 | 1,351 | 1,370 | -3 | -0.2% | 16,400 |
| 2020/02/07 | 1,364 | 1,374 | 1,362 | 1,373 | -18 | -1.3% | 28,400 |
| 2020/02/06 | 1,385 | 1,396 | 1,385 | 1,391 | +15 | +1.1% | 52,600 |
| 2020/02/05 | 1,367 | 1,380 | 1,354 | 1,376 | +19 | +1.4% | 19,300 |
| 2020/02/04 | 1,329 | 1,359 | 1,329 | 1,357 | +7 | +0.5% | 11,200 |
| 2020/02/03 | 1,321 | 1,358 | 1,315 | 1,350 | -10 | -0.7% | 35,200 |
| 2020/01/31 | 1,349 | 1,375 | 1,349 | 1,360 | +5 | +0.4% | 18,900 |
| 2020/01/30 | 1,336 | 1,360 | 1,336 | 1,355 | -9 | -0.7% | 39,800 |
| 2020/01/29 | 1,360 | 1,369 | 1,351 | 1,364 | +4 | +0.3% | 25,600 |
| 2020/01/28 | 1,332 | 1,364 | 1,324 | 1,360 | +12 | +0.9% | 40,600 |
| 2020/01/27 | 1,350 | 1,354 | 1,333 | 1,348 | -22 | -1.6% | 49,400 |
| 2020/01/24 | 1,392 | 1,392 | 1,367 | 1,370 | -25 | -1.8% | 43,200 |
| 2020/01/23 | 1,383 | 1,396 | 1,373 | 1,395 | ±0 | ±0% | 79,100 |
| 2020/01/22 | 1,382 | 1,398 | 1,375 | 1,395 | +5 | +0.4% | 56,500 |
| 2020/01/21 | 1,385 | 1,397 | 1,375 | 1,390 | +5 | +0.4% | 42,900 |
| 2020/01/20 | 1,353 | 1,386 | 1,351 | 1,385 | +30 | +2.2% | 95,400 |
| 2020/01/17 | 1,361 | 1,368 | 1,332 | 1,355 | -6 | -0.4% | 217,700 |
| 2020/01/16 | 1,381 | 1,381 | 1,361 | 1,361 | -18 | -1.3% | 18,100 |
| 2020/01/15 | 1,408 | 1,408 | 1,366 | 1,379 | -24 | -1.7% | 31,100 |
| 2020/01/14 | 1,408 | 1,421 | 1,403 | 1,403 | -11 | -0.8% | 16,800 |
| 2020/01/10 | 1,424 | 1,428 | 1,412 | 1,414 | +1 | +0.1% | 11,800 |
| 2020/01/09 | 1,409 | 1,421 | 1,402 | 1,413 | +5 | +0.4% | 18,700 |
| 2020/01/08 | 1,400 | 1,428 | 1,400 | 1,408 | -18 | -1.3% | 46,500 |
| 2020/01/07 | 1,390 | 1,431 | 1,390 | 1,426 | +39 | +2.8% | 33,000 |
| 2020/01/06 | 1,400 | 1,404 | 1,384 | 1,387 | -34 | -2.4% | 25,000 |
| 2019/12/30 | 1,425 | 1,427 | 1,413 | 1,421 | ±0 | ±0% | 13,800 |
| 2019/12/27 | 1,415 | 1,428 | 1,409 | 1,421 | +10 | +0.7% | 28,200 |
| 2019/12/26 | 1,397 | 1,411 | 1,385 | 1,411 | +28 | +2% | 15,900 |
| 2019/12/25 | 1,384 | 1,388 | 1,379 | 1,383 | -4 | -0.3% | 15,000 |
| 2019/12/24 | 1,405 | 1,406 | 1,387 | 1,387 | -13 | -0.9% | 18,300 |
| 2019/12/23 | 1,433 | 1,433 | 1,400 | 1,400 | -24 | -1.7% | 12,700 |
| 2019/12/20 | 1,405 | 1,434 | 1,398 | 1,424 | +27 | +1.9% | 59,000 |
| 2019/12/19 | 1,402 | 1,408 | 1,394 | 1,397 | -5 | -0.4% | 14,500 |
| 2019/12/18 | 1,413 | 1,414 | 1,389 | 1,402 | -11 | -0.8% | 24,200 |
| 2019/12/17 | 1,398 | 1,416 | 1,383 | 1,413 | +28 | +2% | 21,800 |
| 2019/12/16 | 1,402 | 1,402 | 1,380 | 1,385 | -8 | -0.6% | 20,900 |
| 2019/12/13 | 1,407 | 1,424 | 1,384 | 1,393 | +21 | +1.5% | 67,300 |
| 2019/12/12 | 1,391 | 1,401 | 1,370 | 1,372 | -7 | -0.5% | 27,900 |
| 2019/12/11 | 1,397 | 1,403 | 1,377 | 1,379 | -4 | -0.3% | 21,100 |
| 2019/12/10 | 1,403 | 1,420 | 1,383 | 1,383 | -15 | -1.1% | 41,200 |
| 2019/12/09 | 1,398 | 1,410 | 1,389 | 1,398 | +19 | +1.4% | 30,400 |
| 2019/12/06 | 1,353 | 1,380 | 1,352 | 1,379 | +34 | +2.5% | 42,500 |
| 2019/12/05 | 1,340 | 1,349 | 1,334 | 1,345 | +15 | +1.1% | 20,800 |
1351～
1400
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
