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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,809 | 1,821 | 1,789 | 1,802 | -15 | -0.8% | 34,900 |
| 2018/09/26 | 1,801 | 1,821 | 1,777 | 1,817 | -5 | -0.3% | 74,700 |
| 2018/09/25 | 1,806 | 1,840 | 1,797 | 1,822 | +20 | +1.1% | 120,500 |
| 2018/09/21 | 1,794 | 1,833 | 1,794 | 1,802 | +8 | +0.4% | 110,700 |
| 2018/09/20 | 1,793 | 1,808 | 1,769 | 1,794 | +15 | +0.8% | 41,400 |
| 2018/09/19 | 1,767 | 1,804 | 1,750 | 1,779 | +30 | +1.7% | 70,500 |
| 2018/09/18 | 1,700 | 1,754 | 1,700 | 1,749 | +49 | +2.9% | 59,200 |
| 2018/09/14 | 1,690 | 1,724 | 1,688 | 1,700 | +13 | +0.8% | 107,300 |
| 2018/09/13 | 1,681 | 1,695 | 1,662 | 1,687 | +15 | +0.9% | 62,300 |
| 2018/09/12 | 1,711 | 1,722 | 1,660 | 1,672 | -31 | -1.8% | 83,900 |
| 2018/09/11 | 1,750 | 1,751 | 1,692 | 1,703 | -54 | -3.1% | 57,400 |
| 2018/09/10 | 1,737 | 1,762 | 1,733 | 1,757 | +34 | +2% | 50,800 |
| 2018/09/07 | 1,706 | 1,728 | 1,694 | 1,723 | +9 | +0.5% | 54,700 |
| 2018/09/06 | 1,756 | 1,762 | 1,714 | 1,714 | -30 | -1.7% | 53,300 |
| 2018/09/05 | 1,736 | 1,773 | 1,732 | 1,744 | +11 | +0.6% | 58,100 |
| 2018/09/04 | 1,755 | 1,757 | 1,732 | 1,733 | -27 | -1.5% | 61,900 |
| 2018/09/03 | 1,780 | 1,791 | 1,753 | 1,760 | -15 | -0.8% | 18,200 |
| 2018/08/31 | 1,800 | 1,829 | 1,771 | 1,775 | -39 | -2.1% | 65,300 |
| 2018/08/30 | 1,812 | 1,825 | 1,790 | 1,814 | +14 | +0.8% | 49,100 |
| 2018/08/29 | 1,812 | 1,834 | 1,798 | 1,800 | +7 | +0.4% | 35,800 |
| 2018/08/28 | 1,785 | 1,809 | 1,785 | 1,793 | +10 | +0.6% | 35,700 |
| 2018/08/27 | 1,788 | 1,812 | 1,778 | 1,783 | +1 | +0.1% | 40,200 |
| 2018/08/24 | 1,780 | 1,795 | 1,766 | 1,782 | +2 | +0.1% | 32,600 |
| 2018/08/23 | 1,782 | 1,787 | 1,741 | 1,780 | +5 | +0.3% | 54,400 |
| 2018/08/22 | 1,749 | 1,780 | 1,749 | 1,775 | +14 | +0.8% | 36,800 |
| 2018/08/21 | 1,762 | 1,772 | 1,746 | 1,761 | -1 | -0.1% | 52,000 |
| 2018/08/20 | 1,756 | 1,772 | 1,741 | 1,762 | -15 | -0.8% | 34,200 |
| 2018/08/17 | 1,770 | 1,778 | 1,753 | 1,777 | +32 | +1.8% | 24,800 |
| 2018/08/16 | 1,785 | 1,792 | 1,742 | 1,745 | -52 | -2.9% | 66,100 |
| 2018/08/15 | 1,809 | 1,826 | 1,786 | 1,797 | -15 | -0.8% | 47,300 |
| 2018/08/14 | 1,810 | 1,833 | 1,808 | 1,812 | +2 | +0.1% | 39,000 |
| 2018/08/13 | 1,805 | 1,823 | 1,803 | 1,810 | -25 | -1.4% | 39,200 |
| 2018/08/10 | 1,815 | 1,854 | 1,815 | 1,835 | +22 | +1.2% | 52,300 |
| 2018/08/09 | 1,800 | 1,843 | 1,788 | 1,813 | +34 | +1.9% | 82,500 |
| 2018/08/08 | 1,901 | 1,933 | 1,730 | 1,779 | -122 | -6.4% | 93,500 |
| 2018/08/07 | 1,841 | 1,906 | 1,841 | 1,901 | +58 | +3.1% | 33,100 |
| 2018/08/06 | 1,866 | 1,879 | 1,840 | 1,843 | -33 | -1.8% | 15,400 |
| 2018/08/03 | 1,889 | 1,903 | 1,869 | 1,876 | -13 | -0.7% | 15,600 |
| 2018/08/02 | 1,942 | 1,962 | 1,883 | 1,889 | -52 | -2.7% | 34,500 |
| 2018/08/01 | 1,931 | 1,954 | 1,902 | 1,941 | +18 | +0.9% | 27,900 |
| 2018/07/31 | 1,918 | 1,934 | 1,885 | 1,923 | -12 | -0.6% | 35,700 |
| 2018/07/30 | 1,918 | 1,936 | 1,914 | 1,935 | +17 | +0.9% | 24,200 |
| 2018/07/27 | 1,916 | 1,934 | 1,905 | 1,918 | +2 | +0.1% | 34,300 |
| 2018/07/26 | 1,925 | 1,925 | 1,900 | 1,916 | +1 | +0.1% | 27,900 |
| 2018/07/25 | 1,886 | 1,916 | 1,877 | 1,915 | +42 | +2.2% | 34,200 |
| 2018/07/24 | 1,866 | 1,876 | 1,826 | 1,873 | +8 | +0.4% | 52,800 |
| 2018/07/23 | 1,851 | 1,872 | 1,839 | 1,865 | ±0 | ±0% | 30,600 |
| 2018/07/20 | 1,880 | 1,890 | 1,855 | 1,865 | -15 | -0.8% | 39,700 |
| 2018/07/19 | 1,886 | 1,891 | 1,875 | 1,880 | -6 | -0.3% | 25,500 |
| 2018/07/18 | 1,898 | 1,909 | 1,876 | 1,886 | +3 | +0.2% | 30,900 |
1601～
1650
件表示中 / 6436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 | 146,300円 | +0.1% | -22.1% | 4.72% | 8.35倍 | 0.38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 |
| コンドーテック | 142,600円 | +6.0% | +1.6% | 3.23% | 11.06倍 | 1.05倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| トーホー | 339,500円 | +2.7% | +7.9% | 4.42% | 7.77倍 | 1.19倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 東陽テク | 138,700円 | -5.8% | -28.9% | 4.97% | 17.06倍 | 1.07倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーメンデバ | 525,000円 | +16.0% | +16.1% | 5.71% | 6.49倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
