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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 2,037 | 2,065 | 2,037 | 2,051 | +3 | +0.1% | 52,600 |
| 2017/11/13 | 2,061 | 2,065 | 2,036 | 2,048 | -13 | -0.6% | 49,200 |
| 2017/11/10 | 2,029 | 2,071 | 2,029 | 2,061 | +13 | +0.6% | 84,600 |
| 2017/11/09 | 1,969 | 2,077 | 1,969 | 2,048 | +87 | +4.4% | 134,400 |
| 2017/11/08 | 1,950 | 1,964 | 1,938 | 1,961 | +12 | +0.6% | 63,600 |
| 2017/11/07 | 1,954 | 1,954 | 1,910 | 1,949 | -3 | -0.2% | 69,000 |
| 2017/11/06 | 1,954 | 1,955 | 1,914 | 1,952 | +8 | +0.4% | 61,400 |
| 2017/11/02 | 1,937 | 1,954 | 1,926 | 1,944 | +7 | +0.4% | 23,700 |
| 2017/11/01 | 1,942 | 1,969 | 1,929 | 1,937 | +12 | +0.6% | 38,600 |
| 2017/10/31 | 1,914 | 1,928 | 1,906 | 1,925 | +11 | +0.6% | 21,600 |
| 2017/10/30 | 1,930 | 1,930 | 1,892 | 1,914 | -16 | -0.8% | 51,500 |
| 2017/10/27 | 1,925 | 1,934 | 1,915 | 1,930 | +22 | +1.2% | 14,500 |
| 2017/10/26 | 1,924 | 1,926 | 1,904 | 1,908 | -16 | -0.8% | 31,200 |
| 2017/10/25 | 1,945 | 1,970 | 1,921 | 1,924 | -21 | -1.1% | 78,800 |
| 2017/10/24 | 1,922 | 1,946 | 1,921 | 1,945 | +22 | +1.1% | 46,600 |
| 2017/10/23 | 1,921 | 1,953 | 1,909 | 1,923 | +33 | +1.7% | 70,300 |
| 2017/10/20 | 1,899 | 1,907 | 1,890 | 1,890 | -16 | -0.8% | 42,900 |
| 2017/10/19 | 1,885 | 1,919 | 1,877 | 1,906 | +29 | +1.5% | 63,300 |
| 2017/10/18 | 1,885 | 1,886 | 1,862 | 1,877 | -8 | -0.4% | 31,200 |
| 2017/10/17 | 1,868 | 1,885 | 1,868 | 1,885 | +18 | +1% | 34,300 |
| 2017/10/16 | 1,867 | 1,882 | 1,863 | 1,867 | +1 | +0.1% | 39,300 |
| 2017/10/13 | 1,874 | 1,874 | 1,845 | 1,866 | -6 | -0.3% | 50,100 |
| 2017/10/12 | 1,892 | 1,892 | 1,865 | 1,872 | -19 | -1% | 44,800 |
| 2017/10/11 | 1,902 | 1,902 | 1,885 | 1,891 | -5 | -0.3% | 23,700 |
| 2017/10/10 | 1,893 | 1,897 | 1,882 | 1,896 | +3 | +0.2% | 28,800 |
| 2017/10/06 | 1,897 | 1,903 | 1,880 | 1,893 | +3 | +0.2% | 21,100 |
| 2017/10/05 | 1,899 | 1,910 | 1,883 | 1,890 | -9 | -0.5% | 28,800 |
| 2017/10/04 | 1,903 | 1,905 | 1,888 | 1,899 | -4 | -0.2% | 32,700 |
| 2017/10/03 | 1,894 | 1,905 | 1,890 | 1,903 | +9 | +0.5% | 32,700 |
| 2017/10/02 | 1,884 | 1,895 | 1,877 | 1,894 | +10 | +0.5% | 16,400 |
| 2017/09/29 | 1,897 | 1,897 | 1,871 | 1,884 | -16 | -0.8% | 31,900 |
| 2017/09/28 | 1,904 | 1,907 | 1,886 | 1,900 | -10 | -0.5% | 40,300 |
| 2017/09/27 | 1,902 | 1,914 | 1,894 | 1,910 | -12 | -0.6% | 20,100 |
| 2017/09/26 | 1,911 | 1,926 | 1,903 | 1,922 | +5 | +0.3% | 33,300 |
| 2017/09/25 | 1,923 | 1,934 | 1,910 | 1,917 | -6 | -0.3% | 40,900 |
| 2017/09/22 | 1,940 | 1,942 | 1,913 | 1,923 | -24 | -1.2% | 35,100 |
| 2017/09/21 | 1,933 | 1,965 | 1,921 | 1,947 | +17 | +0.9% | 49,700 |
| 2017/09/20 | 1,907 | 1,940 | 1,899 | 1,930 | +27 | +1.4% | 59,700 |
| 2017/09/19 | 1,878 | 1,903 | 1,876 | 1,903 | +29 | +1.5% | 35,000 |
| 2017/09/15 | 1,872 | 1,889 | 1,868 | 1,874 | +2 | +0.1% | 28,700 |
| 2017/09/14 | 1,885 | 1,885 | 1,854 | 1,872 | -13 | -0.7% | 33,100 |
| 2017/09/13 | 1,856 | 1,888 | 1,847 | 1,885 | +40 | +2.2% | 38,800 |
| 2017/09/12 | 1,830 | 1,845 | 1,818 | 1,845 | +37 | +2% | 37,800 |
| 2017/09/11 | 1,819 | 1,821 | 1,801 | 1,808 | +10 | +0.6% | 27,600 |
| 2017/09/08 | 1,787 | 1,810 | 1,787 | 1,798 | -13 | -0.7% | 34,700 |
| 2017/09/07 | 1,809 | 1,814 | 1,796 | 1,811 | +14 | +0.8% | 16,100 |
| 2017/09/06 | 1,790 | 1,810 | 1,777 | 1,797 | -5 | -0.3% | 28,900 |
| 2017/09/05 | 1,814 | 1,832 | 1,795 | 1,802 | -12 | -0.7% | 47,000 |
| 2017/09/04 | 1,840 | 1,849 | 1,807 | 1,814 | -42 | -2.3% | 37,000 |
| 2017/09/01 | 1,852 | 1,858 | 1,821 | 1,856 | +13 | +0.7% | 41,400 |
1901～
1950
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 | 142,600円 | +1.4% | -13.1% | 4.84% | 8.84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 | 171,200円 | +1.9% | +0.1% | 4.44% | 6.44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 | 354,000円 | +10.8% | +22.2% | 0.99% | 32.53倍 | 5.58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 | 353,000円 | +4.4% | -5.0% | 5.24% | 9.77倍 | 0.69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
