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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 1,500 | 1,540 | 1,490 | 1,526 | +43 | +2.9% | 19,900 |
| 2006/08/24 | 1,528 | 1,530 | 1,470 | 1,483 | -62 | -4% | 28,300 |
| 2006/08/23 | 1,559 | 1,583 | 1,535 | 1,545 | -24 | -1.5% | 17,000 |
| 2006/08/22 | 1,548 | 1,573 | 1,533 | 1,569 | +18 | +1.2% | 13,200 |
| 2006/08/21 | 1,600 | 1,615 | 1,543 | 1,551 | -47 | -2.9% | 12,000 |
| 2006/08/18 | 1,613 | 1,614 | 1,571 | 1,598 | +28 | +1.8% | 12,700 |
| 2006/08/17 | 1,554 | 1,575 | 1,538 | 1,570 | +61 | +4% | 18,800 |
| 2006/08/16 | 1,491 | 1,509 | 1,482 | 1,509 | +38 | +2.6% | 9,500 |
| 2006/08/15 | 1,448 | 1,478 | 1,448 | 1,471 | +23 | +1.6% | 12,000 |
| 2006/08/14 | 1,448 | 1,454 | 1,441 | 1,448 | ±0 | ±0% | 2,900 |
| 2006/08/11 | 1,430 | 1,449 | 1,427 | 1,448 | +12 | +0.8% | 17,400 |
| 2006/08/10 | 1,410 | 1,451 | 1,402 | 1,436 | +46 | +3.3% | 21,800 |
| 2006/08/09 | 1,372 | 1,390 | 1,353 | 1,390 | +10 | +0.7% | 25,900 |
| 2006/08/08 | 1,410 | 1,413 | 1,361 | 1,380 | -13 | -0.9% | 17,000 |
| 2006/08/07 | 1,435 | 1,435 | 1,378 | 1,393 | -49 | -3.4% | 35,200 |
| 2006/08/04 | 1,456 | 1,465 | 1,435 | 1,442 | -20 | -1.4% | 9,000 |
| 2006/08/03 | 1,478 | 1,480 | 1,462 | 1,462 | -15 | -1% | 7,600 |
| 2006/08/02 | 1,464 | 1,477 | 1,460 | 1,477 | +3 | +0.2% | 13,700 |
| 2006/08/01 | 1,480 | 1,487 | 1,464 | 1,474 | -9 | -0.6% | 10,000 |
| 2006/07/31 | 1,520 | 1,520 | 1,480 | 1,483 | -18 | -1.2% | 11,200 |
| 2006/07/28 | 1,463 | 1,514 | 1,456 | 1,501 | +38 | +2.6% | 13,500 |
| 2006/07/27 | 1,469 | 1,480 | 1,435 | 1,463 | -7 | -0.5% | 15,100 |
| 2006/07/26 | 1,478 | 1,480 | 1,418 | 1,470 | -8 | -0.5% | 17,700 |
| 2006/07/25 | 1,504 | 1,512 | 1,457 | 1,478 | +34 | +2.4% | 5,300 |
| 2006/07/24 | 1,512 | 1,512 | 1,440 | 1,444 | -63 | -4.2% | 24,200 |
| 2006/07/21 | 1,502 | 1,550 | 1,502 | 1,507 | -17 | -1.1% | 20,300 |
| 2006/07/20 | 1,526 | 1,567 | 1,509 | 1,524 | -2 | -0.1% | 26,200 |
| 2006/07/19 | 1,489 | 1,546 | 1,468 | 1,526 | -23 | -1.5% | 11,400 |
| 2006/07/18 | 1,665 | 1,665 | 1,549 | 1,549 | -96 | -5.8% | 13,500 |
| 2006/07/14 | 1,680 | 1,680 | 1,640 | 1,645 | -15 | -0.9% | 12,800 |
| 2006/07/13 | 1,650 | 1,677 | 1,642 | 1,660 | -12 | -0.7% | 8,300 |
| 2006/07/12 | 1,679 | 1,691 | 1,660 | 1,672 | -28 | -1.6% | 9,600 |
| 2006/07/11 | 1,700 | 1,704 | 1,685 | 1,700 | +4 | +0.2% | 29,000 |
| 2006/07/10 | 1,641 | 1,714 | 1,636 | 1,696 | +55 | +3.4% | 31,500 |
| 2006/07/07 | 1,670 | 1,670 | 1,640 | 1,641 | -6 | -0.4% | 4,200 |
| 2006/07/06 | 1,659 | 1,660 | 1,608 | 1,647 | -11 | -0.7% | 11,000 |
| 2006/07/05 | 1,650 | 1,680 | 1,632 | 1,658 | +11 | +0.7% | 10,200 |
| 2006/07/04 | 1,637 | 1,657 | 1,630 | 1,647 | +8 | +0.5% | 5,600 |
| 2006/07/03 | 1,615 | 1,679 | 1,615 | 1,639 | +7 | +0.4% | 16,000 |
| 2006/06/30 | 1,611 | 1,667 | 1,584 | 1,632 | +51 | +3.2% | 41,200 |
| 2006/06/29 | 1,608 | 1,663 | 1,550 | 1,581 | -26 | -1.6% | 45,400 |
| 2006/06/28 | 1,616 | 1,616 | 1,583 | 1,607 | -13 | -0.8% | 16,600 |
| 2006/06/27 | 1,590 | 1,640 | 1,560 | 1,620 | +68 | +4.4% | 20,500 |
| 2006/06/26 | 1,552 | 1,570 | 1,530 | 1,552 | +1 | +0.1% | 29,500 |
| 2006/06/23 | 1,535 | 1,559 | 1,523 | 1,551 | +28 | +1.8% | 11,600 |
| 2006/06/22 | 1,500 | 1,539 | 1,500 | 1,523 | +37 | +2.5% | 7,400 |
| 2006/06/21 | 1,484 | 1,517 | 1,484 | 1,486 | +3 | +0.2% | 8,300 |
| 2006/06/20 | 1,529 | 1,529 | 1,469 | 1,483 | -46 | -3% | 13,400 |
| 2006/06/19 | 1,533 | 1,581 | 1,500 | 1,529 | +54 | +3.7% | 18,100 |
| 2006/06/16 | 1,448 | 1,485 | 1,448 | 1,475 | +58 | +4.1% | 11,800 |
4651～
4700
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
