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 |
|---|---|---|---|---|---|---|---|
| 2008/04/14 | 1,733 | 1,733 | 1,682 | 1,718 | -20 | -1.2% | 44,900 |
| 2008/04/11 | 1,658 | 1,745 | 1,631 | 1,738 | +97 | +5.9% | 71,400 |
| 2008/04/10 | 1,618 | 1,659 | 1,606 | 1,641 | -7 | -0.4% | 82,500 |
| 2008/04/09 | 1,580 | 1,657 | 1,573 | 1,648 | +105 | +6.8% | 200,500 |
| 2008/04/08 | 1,549 | 1,560 | 1,532 | 1,543 | +9 | +0.6% | 105,600 |
| 2008/04/07 | 1,523 | 1,545 | 1,518 | 1,534 | +10 | +0.7% | 33,200 |
| 2008/04/04 | 1,564 | 1,581 | 1,511 | 1,524 | -31 | -2% | 67,100 |
| 2008/04/03 | 1,539 | 1,568 | 1,525 | 1,555 | ±0 | ±0% | 128,400 |
| 2008/04/02 | 1,559 | 1,580 | 1,531 | 1,555 | +4 | +0.3% | 72,500 |
| 2008/04/01 | 1,545 | 1,569 | 1,523 | 1,551 | -42 | -2.6% | 139,800 |
| 2008/03/31 | 1,575 | 1,613 | 1,575 | 1,593 | -34 | -2.1% | 87,100 |
| 2008/03/28 | 1,506 | 1,628 | 1,506 | 1,627 | +91 | +5.9% | 146,000 |
| 2008/03/27 | 1,532 | 1,546 | 1,513 | 1,536 | +34 | +2.3% | 181,600 |
| 2008/03/26 | 1,423 | 1,503 | 1,403 | 1,502 | +34 | +2.3% | 44,600 |
| 2008/03/25 | 1,459 | 1,471 | 1,437 | 1,468 | +8 | +0.5% | 64,500 |
| 2008/03/24 | 1,413 | 1,478 | 1,392 | 1,460 | +12 | +0.8% | 75,900 |
| 2008/03/21 | 1,329 | 1,448 | 1,329 | 1,448 | +119 | +9% | 242,300 |
| 2008/03/19 | 1,306 | 1,340 | 1,286 | 1,329 | +88 | +7.1% | 104,500 |
| 2008/03/18 | 1,239 | 1,276 | 1,230 | 1,241 | -38 | -3% | 91,900 |
| 2008/03/17 | 1,300 | 1,336 | 1,262 | 1,279 | -16 | -1.2% | 163,400 |
| 2008/03/14 | 1,270 | 1,314 | 1,235 | 1,295 | -25 | -1.9% | 191,200 |
| 2008/03/13 | 1,305 | 1,357 | 1,299 | 1,320 | -5 | -0.4% | 78,900 |
| 2008/03/12 | 1,370 | 1,393 | 1,305 | 1,325 | +14 | +1.1% | 58,300 |
| 2008/03/11 | 1,280 | 1,319 | 1,265 | 1,311 | +28 | +2.2% | 137,400 |
| 2008/03/10 | 1,318 | 1,324 | 1,283 | 1,283 | -62 | -4.6% | 113,400 |
| 2008/03/07 | 1,371 | 1,392 | 1,330 | 1,345 | -104 | -7.2% | 148,000 |
| 2008/03/06 | 1,452 | 1,469 | 1,440 | 1,449 | +57 | +4.1% | 184,200 |
| 2008/03/05 | 1,314 | 1,404 | 1,314 | 1,392 | +98 | +7.6% | 140,800 |
| 2008/03/04 | 1,285 | 1,341 | 1,285 | 1,294 | +1 | +0.1% | 59,100 |
| 2008/03/03 | 1,330 | 1,345 | 1,285 | 1,293 | -85 | -6.2% | 122,000 |
| 2008/02/29 | 1,387 | 1,395 | 1,354 | 1,378 | -18 | -1.3% | 93,400 |
| 2008/02/28 | 1,358 | 1,400 | 1,342 | 1,396 | +39 | +2.9% | 84,300 |
| 2008/02/27 | 1,330 | 1,385 | 1,315 | 1,357 | +22 | +1.6% | 109,600 |
| 2008/02/26 | 1,360 | 1,389 | 1,334 | 1,335 | -24 | -1.8% | 150,000 |
| 2008/02/25 | 1,355 | 1,380 | 1,353 | 1,359 | +14 | +1% | 69,500 |
| 2008/02/22 | 1,316 | 1,353 | 1,282 | 1,345 | +9 | +0.7% | 60,700 |
| 2008/02/21 | 1,287 | 1,347 | 1,281 | 1,336 | +89 | +7.1% | 145,200 |
| 2008/02/20 | 1,247 | 1,261 | 1,233 | 1,247 | +34 | +2.8% | 153,600 |
| 2008/02/19 | 1,199 | 1,224 | 1,190 | 1,213 | +23 | +1.9% | 83,700 |
| 2008/02/18 | 1,155 | 1,196 | 1,136 | 1,190 | +44 | +3.8% | 75,700 |
| 2008/02/15 | 1,145 | 1,170 | 1,122 | 1,146 | +4 | +0.4% | 86,600 |
| 2008/02/14 | 1,130 | 1,146 | 1,118 | 1,142 | +42 | +3.8% | 87,600 |
| 2008/02/13 | 1,110 | 1,130 | 1,091 | 1,100 | +26 | +2.4% | 130,500 |
| 2008/02/12 | 1,052 | 1,101 | 1,025 | 1,074 | -4 | -0.4% | 62,900 |
| 2008/02/08 | 1,160 | 1,165 | 1,063 | 1,078 | -60 | -5.3% | 96,200 |
| 2008/02/07 | 1,158 | 1,185 | 1,125 | 1,138 | -40 | -3.4% | 96,200 |
| 2008/02/06 | 1,200 | 1,210 | 1,162 | 1,178 | -2 | -0.2% | 179,300 |
| 2008/02/05 | 1,177 | 1,197 | 1,162 | 1,180 | +2 | +0.2% | 56,200 |
| 2008/02/04 | 1,188 | 1,188 | 1,166 | 1,178 | +28 | +2.4% | 45,500 |
| 2008/02/01 | 1,136 | 1,194 | 1,130 | 1,150 | -12 | -1% | 71,900 |
4251～
4300
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 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.86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 | 171,000円 | +1.9% | +0.1% | 4.44% | 6.43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 | 96,700円 | -7.3% | +73.0% | 1.29% | 39.13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 | 367,500円 | +10.8% | +22.2% | 0.95% | 33.77倍 | 5.79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 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73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
