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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,471 | 1,505 | 1,447 | 1,490 | +32 | +2.2% | 63,700 |
| 2017/04/06 | 1,458 | 1,465 | 1,445 | 1,458 | ±0 | ±0% | 49,700 |
| 2017/04/05 | 1,416 | 1,474 | 1,416 | 1,458 | +43 | +3% | 52,100 |
| 2017/04/04 | 1,401 | 1,426 | 1,389 | 1,415 | -4 | -0.3% | 71,500 |
| 2017/04/03 | 1,389 | 1,440 | 1,379 | 1,419 | +60 | +4.4% | 61,800 |
| 2017/03/31 | 1,441 | 1,441 | 1,359 | 1,359 | -82 | -5.7% | 107,500 |
| 2017/03/30 | 1,464 | 1,466 | 1,435 | 1,441 | -44 | -3% | 43,300 |
| 2017/03/29 | 1,474 | 1,489 | 1,462 | 1,485 | -14 | -0.9% | 30,400 |
| 2017/03/28 | 1,467 | 1,503 | 1,459 | 1,499 | +53 | +3.7% | 54,700 |
| 2017/03/27 | 1,465 | 1,467 | 1,439 | 1,446 | -29 | -2% | 28,800 |
| 2017/03/24 | 1,497 | 1,518 | 1,462 | 1,475 | +26 | +1.8% | 80,500 |
| 2017/03/23 | 1,489 | 1,499 | 1,447 | 1,449 | -33 | -2.2% | 33,300 |
| 2017/03/22 | 1,493 | 1,493 | 1,463 | 1,482 | -42 | -2.8% | 57,500 |
| 2017/03/21 | 1,516 | 1,546 | 1,499 | 1,524 | +17 | +1.1% | 75,800 |
| 2017/03/17 | 1,500 | 1,515 | 1,465 | 1,507 | +21 | +1.4% | 118,700 |
| 2017/03/16 | 1,446 | 1,520 | 1,438 | 1,486 | +35 | +2.4% | 147,300 |
| 2017/03/15 | 1,447 | 1,456 | 1,447 | 1,451 | +1 | +0.1% | 13,800 |
| 2017/03/14 | 1,453 | 1,458 | 1,447 | 1,450 | ±0 | ±0% | 19,300 |
| 2017/03/13 | 1,440 | 1,479 | 1,440 | 1,450 | +15 | +1% | 39,600 |
| 2017/03/10 | 1,436 | 1,439 | 1,419 | 1,435 | +20 | +1.4% | 50,900 |
| 2017/03/09 | 1,421 | 1,421 | 1,403 | 1,415 | +3 | +0.2% | 21,200 |
| 2017/03/08 | 1,409 | 1,420 | 1,394 | 1,412 | +5 | +0.4% | 19,900 |
| 2017/03/07 | 1,410 | 1,428 | 1,399 | 1,407 | -3 | -0.2% | 11,500 |
| 2017/03/06 | 1,417 | 1,433 | 1,400 | 1,410 | -15 | -1.1% | 12,100 |
| 2017/03/03 | 1,416 | 1,431 | 1,416 | 1,425 | -1 | -0.1% | 12,800 |
| 2017/03/02 | 1,436 | 1,436 | 1,396 | 1,426 | ±0 | ±0% | 11,600 |
| 2017/03/01 | 1,415 | 1,427 | 1,394 | 1,426 | +14 | +1% | 12,400 |
| 2017/02/28 | 1,416 | 1,427 | 1,398 | 1,412 | -2 | -0.1% | 28,500 |
| 2017/02/27 | 1,408 | 1,416 | 1,376 | 1,414 | +4 | +0.3% | 23,400 |
| 2017/02/24 | 1,400 | 1,415 | 1,397 | 1,410 | +4 | +0.3% | 8,800 |
| 2017/02/23 | 1,418 | 1,420 | 1,402 | 1,406 | -9 | -0.6% | 11,700 |
| 2017/02/22 | 1,401 | 1,416 | 1,401 | 1,415 | +7 | +0.5% | 10,300 |
| 2017/02/21 | 1,416 | 1,416 | 1,401 | 1,408 | -13 | -0.9% | 8,900 |
| 2017/02/20 | 1,415 | 1,421 | 1,396 | 1,421 | +7 | +0.5% | 9,600 |
| 2017/02/17 | 1,412 | 1,420 | 1,405 | 1,414 | -1 | -0.1% | 9,800 |
| 2017/02/16 | 1,417 | 1,425 | 1,406 | 1,415 | ±0 | ±0% | 11,100 |
| 2017/02/15 | 1,416 | 1,424 | 1,411 | 1,415 | +11 | +0.8% | 14,800 |
| 2017/02/14 | 1,413 | 1,429 | 1,404 | 1,404 | -12 | -0.8% | 38,300 |
| 2017/02/13 | 1,409 | 1,420 | 1,396 | 1,416 | +7 | +0.5% | 23,000 |
| 2017/02/10 | 1,405 | 1,417 | 1,397 | 1,409 | +22 | +1.6% | 22,800 |
| 2017/02/09 | 1,395 | 1,402 | 1,386 | 1,387 | -8 | -0.6% | 12,700 |
| 2017/02/08 | 1,383 | 1,396 | 1,379 | 1,395 | +17 | +1.2% | 11,800 |
| 2017/02/07 | 1,369 | 1,402 | 1,369 | 1,378 | +12 | +0.9% | 35,100 |
| 2017/02/06 | 1,365 | 1,385 | 1,357 | 1,366 | +2 | +0.1% | 20,900 |
| 2017/02/03 | 1,352 | 1,382 | 1,352 | 1,364 | +4 | +0.3% | 10,000 |
| 2017/02/02 | 1,381 | 1,381 | 1,357 | 1,360 | -24 | -1.7% | 13,900 |
| 2017/02/01 | 1,361 | 1,392 | 1,358 | 1,384 | +26 | +1.9% | 24,200 |
| 2017/01/31 | 1,382 | 1,382 | 1,338 | 1,358 | -24 | -1.7% | 21,400 |
| 2017/01/30 | 1,353 | 1,390 | 1,334 | 1,382 | +18 | +1.3% | 25,000 |
| 2017/01/27 | 1,365 | 1,367 | 1,350 | 1,364 | +7 | +0.5% | 14,600 |
2051～
2100
件表示中 / 6523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 | 142,800円 | +1.4% | -13.1% | 4.83% | 8.85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 | 97,200円 | -7.3% | +73.0% | 1.29% | 39.34倍 | 0.56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 |
| 西川計測 | 1,068,000円 | -7.0% | -24.7% | 2.25% | 18.09倍 | 1.77倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 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 |
| アルファパチェ | 357,500円 | +10.8% | +22.2% | 0.98% | 32.85倍 | 5.63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 |
市場注目の銘柄
チャート関連のコラム
