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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 1,841 | 1,850 | 1,816 | 1,827 | -22 | -1.2% | 137,500 |
| 2008/06/25 | 1,750 | 1,850 | 1,717 | 1,849 | +94 | +5.4% | 120,200 |
| 2008/06/24 | 1,736 | 1,760 | 1,732 | 1,755 | +18 | +1% | 30,000 |
| 2008/06/23 | 1,758 | 1,760 | 1,724 | 1,737 | -51 | -2.9% | 70,100 |
| 2008/06/20 | 1,830 | 1,838 | 1,786 | 1,788 | -12 | -0.7% | 63,300 |
| 2008/06/19 | 1,812 | 1,838 | 1,790 | 1,800 | +2 | +0.1% | 69,500 |
| 2008/06/18 | 1,800 | 1,808 | 1,786 | 1,798 | -17 | -0.9% | 104,300 |
| 2008/06/17 | 1,733 | 1,822 | 1,732 | 1,815 | +86 | +5% | 140,100 |
| 2008/06/16 | 1,801 | 1,839 | 1,712 | 1,729 | +42 | +2.5% | 246,100 |
| 2008/06/13 | 1,656 | 1,687 | 1,624 | 1,687 | +11 | +0.7% | 81,400 |
| 2008/06/12 | 1,650 | 1,683 | 1,650 | 1,676 | +18 | +1.1% | 72,100 |
| 2008/06/11 | 1,672 | 1,693 | 1,656 | 1,658 | -19 | -1.1% | 36,400 |
| 2008/06/10 | 1,695 | 1,695 | 1,665 | 1,677 | +12 | +0.7% | 36,800 |
| 2008/06/09 | 1,686 | 1,725 | 1,665 | 1,665 | -46 | -2.7% | 38,900 |
| 2008/06/06 | 1,723 | 1,745 | 1,706 | 1,711 | -11 | -0.6% | 41,400 |
| 2008/06/05 | 1,682 | 1,725 | 1,674 | 1,722 | +10 | +0.6% | 42,400 |
| 2008/06/04 | 1,765 | 1,765 | 1,707 | 1,712 | -88 | -4.9% | 95,000 |
| 2008/06/03 | 1,725 | 1,800 | 1,706 | 1,800 | +30 | +1.7% | 74,000 |
| 2008/06/02 | 1,793 | 1,800 | 1,758 | 1,770 | -22 | -1.2% | 37,400 |
| 2008/05/30 | 1,697 | 1,792 | 1,687 | 1,792 | +77 | +4.5% | 93,400 |
| 2008/05/29 | 1,662 | 1,726 | 1,643 | 1,715 | +23 | +1.4% | 81,700 |
| 2008/05/28 | 1,762 | 1,781 | 1,690 | 1,692 | -96 | -5.4% | 52,000 |
| 2008/05/27 | 1,806 | 1,806 | 1,772 | 1,788 | +18 | +1% | 19,600 |
| 2008/05/26 | 1,800 | 1,817 | 1,767 | 1,770 | -26 | -1.4% | 34,000 |
| 2008/05/23 | 1,860 | 1,860 | 1,796 | 1,796 | -67 | -3.6% | 55,000 |
| 2008/05/22 | 1,840 | 1,871 | 1,808 | 1,863 | +10 | +0.5% | 26,800 |
| 2008/05/21 | 1,851 | 1,878 | 1,832 | 1,853 | -47 | -2.5% | 47,800 |
| 2008/05/20 | 1,920 | 1,925 | 1,891 | 1,900 | -20 | -1% | 38,600 |
| 2008/05/19 | 1,878 | 1,920 | 1,878 | 1,920 | +48 | +2.6% | 132,300 |
| 2008/05/16 | 1,809 | 1,885 | 1,809 | 1,872 | +93 | +5.2% | 127,700 |
| 2008/05/15 | 1,799 | 1,800 | 1,779 | 1,779 | +9 | +0.5% | 60,500 |
| 2008/05/14 | 1,655 | 1,780 | 1,655 | 1,770 | +91 | +5.4% | 80,100 |
| 2008/05/13 | 1,669 | 1,710 | 1,668 | 1,679 | -14 | -0.8% | 27,100 |
| 2008/05/12 | 1,645 | 1,696 | 1,633 | 1,693 | +51 | +3.1% | 82,400 |
| 2008/05/09 | 1,726 | 1,726 | 1,639 | 1,642 | -54 | -3.2% | 137,200 |
| 2008/05/08 | 1,739 | 1,740 | 1,696 | 1,696 | -43 | -2.5% | 45,500 |
| 2008/05/07 | 1,648 | 1,743 | 1,648 | 1,739 | +121 | +7.5% | 88,600 |
| 2008/05/02 | 1,622 | 1,645 | 1,616 | 1,618 | -24 | -1.5% | 51,400 |
| 2008/05/01 | 1,680 | 1,694 | 1,620 | 1,642 | -50 | -3% | 45,500 |
| 2008/04/30 | 1,712 | 1,740 | 1,691 | 1,692 | -47 | -2.7% | 30,600 |
| 2008/04/28 | 1,702 | 1,739 | 1,702 | 1,739 | +15 | +0.9% | 17,500 |
| 2008/04/25 | 1,703 | 1,734 | 1,697 | 1,724 | +20 | +1.2% | 28,400 |
| 2008/04/24 | 1,680 | 1,724 | 1,680 | 1,704 | -4 | -0.2% | 20,300 |
| 2008/04/23 | 1,665 | 1,724 | 1,665 | 1,708 | +25 | +1.5% | 32,600 |
| 2008/04/22 | 1,717 | 1,733 | 1,679 | 1,683 | -51 | -2.9% | 39,000 |
| 2008/04/21 | 1,750 | 1,756 | 1,720 | 1,734 | -16 | -0.9% | 27,100 |
| 2008/04/18 | 1,752 | 1,755 | 1,728 | 1,750 | -11 | -0.6% | 41,000 |
| 2008/04/17 | 1,756 | 1,783 | 1,756 | 1,761 | +5 | +0.3% | 52,400 |
| 2008/04/16 | 1,744 | 1,785 | 1,700 | 1,756 | +10 | +0.6% | 61,100 |
| 2008/04/15 | 1,688 | 1,754 | 1,688 | 1,746 | +28 | +1.6% | 65,100 |
4201～
4250
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 | 171,400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 | 354,500円 | +10.8% | +22.2% | 0.99% | 32.58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
