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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,199 | 1,224 | 1,195 | 1,214 | +44 | +3.8% | 33,000 |
| 2016/07/08 | 1,199 | 1,199 | 1,166 | 1,170 | -11 | -0.9% | 20,500 |
| 2016/07/07 | 1,189 | 1,197 | 1,173 | 1,181 | -5 | -0.4% | 23,100 |
| 2016/07/06 | 1,196 | 1,196 | 1,153 | 1,186 | -11 | -0.9% | 40,100 |
| 2016/07/05 | 1,192 | 1,199 | 1,184 | 1,197 | +2 | +0.2% | 11,800 |
| 2016/07/04 | 1,184 | 1,203 | 1,169 | 1,195 | +11 | +0.9% | 20,500 |
| 2016/07/01 | 1,156 | 1,195 | 1,155 | 1,184 | +33 | +2.9% | 23,100 |
| 2016/06/30 | 1,181 | 1,181 | 1,151 | 1,151 | -6 | -0.5% | 22,600 |
| 2016/06/29 | 1,172 | 1,194 | 1,150 | 1,157 | -3 | -0.3% | 37,900 |
| 2016/06/28 | 1,145 | 1,182 | 1,135 | 1,160 | +15 | +1.3% | 29,300 |
| 2016/06/27 | 1,155 | 1,197 | 1,126 | 1,145 | +20 | +1.8% | 34,300 |
| 2016/06/24 | 1,207 | 1,207 | 1,118 | 1,125 | -66 | -5.5% | 34,900 |
| 2016/06/23 | 1,165 | 1,193 | 1,160 | 1,191 | +28 | +2.4% | 22,600 |
| 2016/06/22 | 1,200 | 1,204 | 1,151 | 1,163 | -37 | -3.1% | 42,900 |
| 2016/06/21 | 1,201 | 1,210 | 1,189 | 1,200 | -11 | -0.9% | 18,300 |
| 2016/06/20 | 1,218 | 1,218 | 1,186 | 1,211 | +23 | +1.9% | 21,000 |
| 2016/06/17 | 1,189 | 1,218 | 1,169 | 1,188 | +2 | +0.2% | 61,600 |
| 2016/06/16 | 1,209 | 1,222 | 1,181 | 1,186 | -37 | -3% | 33,400 |
| 2016/06/15 | 1,201 | 1,235 | 1,201 | 1,223 | +13 | +1.1% | 35,200 |
| 2016/06/14 | 1,207 | 1,220 | 1,200 | 1,210 | -16 | -1.3% | 22,500 |
| 2016/06/13 | 1,238 | 1,249 | 1,220 | 1,226 | -13 | -1% | 37,900 |
| 2016/06/10 | 1,276 | 1,276 | 1,236 | 1,239 | -23 | -1.8% | 36,100 |
| 2016/06/09 | 1,265 | 1,265 | 1,250 | 1,262 | -6 | -0.5% | 8,800 |
| 2016/06/08 | 1,272 | 1,272 | 1,249 | 1,268 | -6 | -0.5% | 17,000 |
| 2016/06/07 | 1,251 | 1,281 | 1,248 | 1,274 | +23 | +1.8% | 24,000 |
| 2016/06/06 | 1,209 | 1,255 | 1,205 | 1,251 | +18 | +1.5% | 25,300 |
| 2016/06/03 | 1,263 | 1,278 | 1,219 | 1,233 | -24 | -1.9% | 32,200 |
| 2016/06/02 | 1,260 | 1,269 | 1,253 | 1,257 | -18 | -1.4% | 20,900 |
| 2016/06/01 | 1,268 | 1,285 | 1,248 | 1,275 | -6 | -0.5% | 26,700 |
| 2016/05/31 | 1,260 | 1,283 | 1,249 | 1,281 | +21 | +1.7% | 37,900 |
| 2016/05/30 | 1,254 | 1,260 | 1,243 | 1,260 | +11 | +0.9% | 24,500 |
| 2016/05/27 | 1,246 | 1,256 | 1,238 | 1,249 | +11 | +0.9% | 23,500 |
| 2016/05/26 | 1,227 | 1,245 | 1,221 | 1,238 | +18 | +1.5% | 34,700 |
| 2016/05/25 | 1,229 | 1,244 | 1,217 | 1,220 | -6 | -0.5% | 13,800 |
| 2016/05/24 | 1,225 | 1,235 | 1,218 | 1,226 | +1 | +0.1% | 25,000 |
| 2016/05/23 | 1,224 | 1,228 | 1,216 | 1,225 | -2 | -0.2% | 36,600 |
| 2016/05/20 | 1,220 | 1,243 | 1,216 | 1,227 | +2 | +0.2% | 40,900 |
| 2016/05/19 | 1,243 | 1,248 | 1,208 | 1,225 | -12 | -1% | 84,800 |
| 2016/05/18 | 1,225 | 1,265 | 1,216 | 1,237 | +16 | +1.3% | 102,800 |
| 2016/05/17 | 1,181 | 1,228 | 1,177 | 1,221 | +63 | +5.4% | 104,600 |
| 2016/05/16 | 1,148 | 1,184 | 1,124 | 1,158 | +32 | +2.8% | 100,700 |
| 2016/05/13 | 1,104 | 1,144 | 1,103 | 1,126 | +15 | +1.4% | 57,200 |
| 2016/05/12 | 1,103 | 1,123 | 1,102 | 1,111 | -8 | -0.7% | 23,500 |
| 2016/05/11 | 1,130 | 1,132 | 1,111 | 1,119 | -11 | -1% | 24,700 |
| 2016/05/10 | 1,141 | 1,143 | 1,122 | 1,130 | -14 | -1.2% | 22,200 |
| 2016/05/09 | 1,147 | 1,149 | 1,134 | 1,144 | +2 | +0.2% | 15,600 |
| 2016/05/06 | 1,160 | 1,160 | 1,129 | 1,142 | -21 | -1.8% | 42,400 |
| 2016/05/02 | 1,131 | 1,169 | 1,130 | 1,163 | -4 | -0.3% | 55,100 |
| 2016/04/28 | 1,173 | 1,184 | 1,155 | 1,167 | -7 | -0.6% | 59,100 |
| 2016/04/27 | 1,166 | 1,177 | 1,153 | 1,174 | +17 | +1.5% | 36,800 |
2201～
2250
件表示中 / 6491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 | 142,200円 | +1.4% | -13.1% | 4.85% | 8.88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 |
| 八洲電機 | 168,800円 | +2.9% | +6.1% | 2.37% | 8.97倍 | 1.17倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 新光商 | 95,000円 | -7.3% | +73.0% | 1.32% | 38.59倍 | 0.54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 | 1,012,000円 | +4.4% | +5.9% | 3.06% | 13.19倍 | 1.86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％ |
| トーホー | 315,000円 | +2.7% | +7.9% | 4.76% | 7.12倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
