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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 1,127 | 1,134 | 1,107 | 1,114 | -25 | -2.2% | 21,700 |
| 2015/08/18 | 1,141 | 1,142 | 1,135 | 1,139 | +8 | +0.7% | 9,800 |
| 2015/08/17 | 1,130 | 1,132 | 1,120 | 1,131 | +3 | +0.3% | 13,400 |
| 2015/08/14 | 1,144 | 1,144 | 1,119 | 1,128 | -10 | -0.9% | 18,900 |
| 2015/08/13 | 1,130 | 1,154 | 1,120 | 1,138 | -4 | -0.4% | 36,000 |
| 2015/08/12 | 1,138 | 1,146 | 1,127 | 1,142 | +2 | +0.2% | 35,200 |
| 2015/08/11 | 1,131 | 1,143 | 1,120 | 1,140 | +22 | +2% | 45,900 |
| 2015/08/10 | 1,094 | 1,120 | 1,078 | 1,118 | +24 | +2.2% | 39,600 |
| 2015/08/07 | 1,076 | 1,097 | 1,071 | 1,094 | +24 | +2.2% | 91,500 |
| 2015/08/06 | 1,140 | 1,148 | 1,068 | 1,070 | -61 | -5.4% | 88,700 |
| 2015/08/05 | 1,139 | 1,142 | 1,128 | 1,131 | -8 | -0.7% | 19,300 |
| 2015/08/04 | 1,143 | 1,143 | 1,126 | 1,139 | +6 | +0.5% | 20,500 |
| 2015/08/03 | 1,152 | 1,152 | 1,132 | 1,133 | -21 | -1.8% | 25,400 |
| 2015/07/31 | 1,133 | 1,155 | 1,124 | 1,154 | +20 | +1.8% | 35,200 |
| 2015/07/30 | 1,125 | 1,137 | 1,119 | 1,134 | +16 | +1.4% | 14,200 |
| 2015/07/29 | 1,120 | 1,130 | 1,116 | 1,118 | ±0 | ±0% | 16,100 |
| 2015/07/28 | 1,130 | 1,130 | 1,113 | 1,118 | -13 | -1.1% | 21,900 |
| 2015/07/27 | 1,157 | 1,159 | 1,126 | 1,131 | -26 | -2.2% | 38,900 |
| 2015/07/24 | 1,165 | 1,174 | 1,154 | 1,157 | -12 | -1% | 18,400 |
| 2015/07/23 | 1,160 | 1,169 | 1,148 | 1,169 | +7 | +0.6% | 31,100 |
| 2015/07/22 | 1,174 | 1,180 | 1,162 | 1,162 | -26 | -2.2% | 23,200 |
| 2015/07/21 | 1,183 | 1,190 | 1,170 | 1,188 | +14 | +1.2% | 28,700 |
| 2015/07/17 | 1,188 | 1,188 | 1,172 | 1,174 | -8 | -0.7% | 16,400 |
| 2015/07/16 | 1,187 | 1,187 | 1,172 | 1,182 | +6 | +0.5% | 17,100 |
| 2015/07/15 | 1,162 | 1,179 | 1,154 | 1,176 | +16 | +1.4% | 37,900 |
| 2015/07/14 | 1,160 | 1,166 | 1,151 | 1,160 | +19 | +1.7% | 16,800 |
| 2015/07/13 | 1,153 | 1,163 | 1,135 | 1,141 | +5 | +0.4% | 24,700 |
| 2015/07/10 | 1,123 | 1,141 | 1,105 | 1,136 | +19 | +1.7% | 90,300 |
| 2015/07/09 | 1,100 | 1,123 | 1,069 | 1,117 | -12 | -1.1% | 89,100 |
| 2015/07/08 | 1,194 | 1,194 | 1,129 | 1,129 | -68 | -5.7% | 117,400 |
| 2015/07/07 | 1,198 | 1,206 | 1,184 | 1,197 | +17 | +1.4% | 35,400 |
| 2015/07/06 | 1,214 | 1,214 | 1,178 | 1,180 | -34 | -2.8% | 100,100 |
| 2015/07/03 | 1,227 | 1,232 | 1,212 | 1,214 | -14 | -1.1% | 25,600 |
| 2015/07/02 | 1,209 | 1,231 | 1,209 | 1,228 | +25 | +2.1% | 37,300 |
| 2015/07/01 | 1,224 | 1,224 | 1,201 | 1,203 | -15 | -1.2% | 52,400 |
| 2015/06/30 | 1,200 | 1,225 | 1,197 | 1,218 | +11 | +0.9% | 38,600 |
| 2015/06/29 | 1,202 | 1,223 | 1,202 | 1,207 | -32 | -2.6% | 43,400 |
| 2015/06/26 | 1,249 | 1,249 | 1,220 | 1,239 | -3 | -0.2% | 44,100 |
| 2015/06/25 | 1,231 | 1,255 | 1,220 | 1,242 | +11 | +0.9% | 58,700 |
| 2015/06/24 | 1,242 | 1,250 | 1,230 | 1,231 | -8 | -0.6% | 64,800 |
| 2015/06/23 | 1,220 | 1,240 | 1,217 | 1,239 | +22 | +1.8% | 75,100 |
| 2015/06/22 | 1,209 | 1,245 | 1,205 | 1,217 | +4 | +0.3% | 50,200 |
| 2015/06/19 | 1,185 | 1,216 | 1,185 | 1,213 | +30 | +2.5% | 52,800 |
| 2015/06/18 | 1,191 | 1,196 | 1,174 | 1,183 | -6 | -0.5% | 50,500 |
| 2015/06/17 | 1,217 | 1,221 | 1,189 | 1,189 | -29 | -2.4% | 50,400 |
| 2015/06/16 | 1,229 | 1,231 | 1,201 | 1,218 | -17 | -1.4% | 43,100 |
| 2015/06/15 | 1,212 | 1,237 | 1,190 | 1,235 | +23 | +1.9% | 68,300 |
| 2015/06/12 | 1,215 | 1,222 | 1,210 | 1,212 | +2 | +0.2% | 93,700 |
| 2015/06/11 | 1,193 | 1,224 | 1,193 | 1,210 | +18 | +1.5% | 84,900 |
| 2015/06/10 | 1,174 | 1,198 | 1,168 | 1,192 | +28 | +2.4% | 101,800 |
2451～
2500
件表示中 / 6524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 |
| 萩原電気 | 359,000円 | +4.4% | -5.0% | 5.15% | 9.94倍 | 0.70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 | 369,000円 | +10.8% | +22.2% | 0.95% | 33.91倍 | 5.81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 |
| クリヤマＨＤ | 154,500円 | +15.5% | -8.6% | 3.62% | 8.43倍 | 0.68倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 藤井産 | 335,000円 | +6.1% | -5.4% | 3.88% | 7.66倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
