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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 1,293 | 1,352 | 1,259 | 1,335 | +2 | +0.2% | 274,400 |
| 2008/09/04 | 1,446 | 1,446 | 1,319 | 1,333 | -150 | -10.1% | 214,500 |
| 2008/09/03 | 1,501 | 1,531 | 1,468 | 1,483 | -13 | -0.9% | 78,400 |
| 2008/09/02 | 1,550 | 1,564 | 1,478 | 1,496 | -67 | -4.3% | 96,300 |
| 2008/09/01 | 1,603 | 1,607 | 1,561 | 1,563 | -70 | -4.3% | 84,500 |
| 2008/08/29 | 1,589 | 1,634 | 1,574 | 1,633 | +52 | +3.3% | 102,700 |
| 2008/08/28 | 1,585 | 1,585 | 1,558 | 1,581 | -4 | -0.3% | 54,000 |
| 2008/08/27 | 1,575 | 1,587 | 1,550 | 1,585 | +15 | +1% | 56,300 |
| 2008/08/26 | 1,565 | 1,573 | 1,530 | 1,570 | -6 | -0.4% | 63,000 |
| 2008/08/25 | 1,570 | 1,587 | 1,565 | 1,576 | +17 | +1.1% | 68,700 |
| 2008/08/22 | 1,565 | 1,574 | 1,534 | 1,559 | -13 | -0.8% | 82,000 |
| 2008/08/21 | 1,600 | 1,610 | 1,565 | 1,572 | -44 | -2.7% | 48,400 |
| 2008/08/20 | 1,618 | 1,638 | 1,602 | 1,616 | -18 | -1.1% | 67,000 |
| 2008/08/19 | 1,608 | 1,645 | 1,590 | 1,634 | +31 | +1.9% | 173,300 |
| 2008/08/18 | 1,556 | 1,626 | 1,550 | 1,603 | +23 | +1.5% | 71,400 |
| 2008/08/15 | 1,557 | 1,585 | 1,555 | 1,580 | -7 | -0.4% | 60,200 |
| 2008/08/14 | 1,552 | 1,601 | 1,550 | 1,587 | +3 | +0.2% | 85,300 |
| 2008/08/13 | 1,664 | 1,668 | 1,578 | 1,584 | -73 | -4.4% | 162,600 |
| 2008/08/12 | 1,661 | 1,671 | 1,626 | 1,657 | +17 | +1% | 208,700 |
| 2008/08/11 | 1,652 | 1,667 | 1,601 | 1,640 | -7 | -0.4% | 95,300 |
| 2008/08/08 | 1,610 | 1,660 | 1,576 | 1,647 | +53 | +3.3% | 176,600 |
| 2008/08/07 | 1,574 | 1,606 | 1,545 | 1,594 | +30 | +1.9% | 200,100 |
| 2008/08/06 | 1,620 | 1,629 | 1,517 | 1,564 | -49 | -3% | 256,000 |
| 2008/08/05 | 1,530 | 1,624 | 1,485 | 1,613 | +113 | +7.5% | 268,300 |
| 2008/08/04 | 1,619 | 1,621 | 1,460 | 1,500 | -160 | -9.6% | 347,500 |
| 2008/08/01 | 1,720 | 1,720 | 1,660 | 1,660 | -16 | -1% | 256,500 |
| 2008/07/31 | 1,710 | 1,720 | 1,666 | 1,676 | -5 | -0.3% | 153,800 |
| 2008/07/30 | 1,681 | 1,706 | 1,622 | 1,681 | +30 | +1.8% | 195,000 |
| 2008/07/29 | 1,565 | 1,670 | 1,521 | 1,651 | +9 | +0.5% | 375,600 |
| 2008/07/28 | 1,699 | 1,705 | 1,616 | 1,642 | -58 | -3.4% | 229,900 |
| 2008/07/25 | 1,825 | 1,826 | 1,700 | 1,700 | -155 | -8.4% | 338,800 |
| 2008/07/24 | 1,923 | 1,950 | 1,842 | 1,855 | -12 | -0.6% | 363,300 |
| 2008/07/23 | 1,847 | 1,870 | 1,838 | 1,867 | +33 | +1.8% | 124,100 |
| 2008/07/22 | 1,794 | 1,835 | 1,781 | 1,834 | +59 | +3.3% | 84,900 |
| 2008/07/18 | 1,858 | 1,858 | 1,760 | 1,775 | -66 | -3.6% | 116,000 |
| 2008/07/17 | 1,850 | 1,863 | 1,830 | 1,841 | -6 | -0.3% | 81,500 |
| 2008/07/16 | 1,850 | 1,852 | 1,805 | 1,847 | -12 | -0.6% | 94,200 |
| 2008/07/15 | 1,869 | 1,869 | 1,813 | 1,859 | -9 | -0.5% | 142,100 |
| 2008/07/14 | 1,797 | 1,874 | 1,790 | 1,868 | +71 | +4% | 131,300 |
| 2008/07/11 | 1,800 | 1,806 | 1,758 | 1,797 | -14 | -0.8% | 187,800 |
| 2008/07/10 | 1,797 | 1,826 | 1,770 | 1,811 | +39 | +2.2% | 80,400 |
| 2008/07/09 | 1,810 | 1,839 | 1,766 | 1,772 | -38 | -2.1% | 66,600 |
| 2008/07/08 | 1,869 | 1,879 | 1,797 | 1,810 | -55 | -2.9% | 70,400 |
| 2008/07/07 | 1,811 | 1,870 | 1,811 | 1,865 | +68 | +3.8% | 101,700 |
| 2008/07/04 | 1,846 | 1,846 | 1,784 | 1,797 | -21 | -1.2% | 56,100 |
| 2008/07/03 | 1,838 | 1,844 | 1,798 | 1,818 | -19 | -1% | 124,100 |
| 2008/07/02 | 1,845 | 1,856 | 1,823 | 1,837 | +6 | +0.3% | 105,400 |
| 2008/07/01 | 1,828 | 1,850 | 1,819 | 1,831 | +4 | +0.2% | 67,600 |
| 2008/06/30 | 1,780 | 1,845 | 1,780 | 1,827 | +31 | +1.7% | 54,900 |
| 2008/06/27 | 1,767 | 1,833 | 1,762 | 1,796 | -31 | -1.7% | 91,000 |
4151～
4200
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 | 142,700円 | +1.4% | -13.1% | 4.84% | 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 |
| 佐藤商 | 171,400円 | +1.9% | +0.1% | 4.43% | 6.45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 | 97,000円 | -7.3% | +73.0% | 1.29% | 39.25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 | 355,000円 | +10.8% | +22.2% | 0.99% | 32.62倍 | 5.59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 | 353,500円 | +4.4% | -5.0% | 5.23% | 9.79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
