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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 1,940 | 2,020 | 1,912 | 1,973 | +32 | +1.6% | 37,000 |
| 2006/01/18 | 1,995 | 2,015 | 1,910 | 1,941 | -59 | -3% | 77,300 |
| 2006/01/17 | 2,055 | 2,075 | 1,955 | 2,000 | -55 | -2.7% | 50,400 |
| 2006/01/16 | 2,005 | 2,070 | 2,005 | 2,055 | +20 | +1% | 33,400 |
| 2006/01/13 | 1,980 | 2,045 | 1,979 | 2,035 | +69 | +3.5% | 71,500 |
| 2006/01/12 | 1,919 | 1,967 | 1,895 | 1,966 | +60 | +3.1% | 56,800 |
| 2006/01/11 | 1,903 | 1,911 | 1,810 | 1,906 | -20 | -1% | 25,800 |
| 2006/01/10 | 1,930 | 1,944 | 1,926 | 1,926 | +2 | +0.1% | 25,600 |
| 2006/01/06 | 1,950 | 1,951 | 1,921 | 1,924 | -30 | -1.5% | 27,500 |
| 2006/01/05 | 1,931 | 1,954 | 1,922 | 1,954 | +11 | +0.6% | 29,000 |
| 2006/01/04 | 1,923 | 1,945 | 1,923 | 1,943 | +20 | +1% | 4,800 |
| 2005/12/30 | 1,941 | 1,950 | 1,922 | 1,923 | -18 | -0.9% | 12,200 |
| 2005/12/29 | 1,950 | 1,970 | 1,933 | 1,941 | -39 | -2% | 35,300 |
| 2005/12/28 | 1,950 | 1,980 | 1,923 | 1,980 | +39 | +2% | 32,600 |
| 2005/12/27 | 1,935 | 1,960 | 1,930 | 1,941 | -4 | -0.2% | 19,900 |
| 2005/12/26 | 1,937 | 1,965 | 1,930 | 1,945 | +11 | +0.6% | 37,200 |
| 2005/12/22 | 1,980 | 1,980 | 1,934 | 1,934 | -35 | -1.8% | 26,700 |
| 2005/12/21 | 1,978 | 1,984 | 1,958 | 1,969 | +21 | +1.1% | 50,500 |
| 2005/12/20 | 1,940 | 1,967 | 1,934 | 1,948 | +38 | +2% | 22,800 |
| 2005/12/19 | 1,979 | 1,979 | 1,910 | 1,910 | -49 | -2.5% | 15,000 |
| 2005/12/16 | 1,929 | 1,959 | 1,920 | 1,959 | +58 | +3.1% | 31,400 |
| 2005/12/15 | 1,897 | 1,920 | 1,885 | 1,901 | +4 | +0.2% | 25,600 |
| 2005/12/14 | 1,909 | 1,916 | 1,885 | 1,897 | -11 | -0.6% | 31,700 |
| 2005/12/13 | 1,919 | 1,922 | 1,900 | 1,908 | -12 | -0.6% | 13,500 |
| 2005/12/12 | 1,929 | 1,929 | 1,913 | 1,920 | +20 | +1.1% | 15,000 |
| 2005/12/09 | 1,900 | 1,921 | 1,870 | 1,900 | -15 | -0.8% | 43,000 |
| 2005/12/08 | 1,927 | 1,943 | 1,900 | 1,915 | -12 | -0.6% | 11,200 |
| 2005/12/07 | 1,954 | 1,968 | 1,921 | 1,927 | -53 | -2.7% | 19,400 |
| 2005/12/06 | 1,937 | 1,995 | 1,922 | 1,980 | +10 | +0.5% | 39,300 |
| 2005/12/05 | 1,910 | 1,979 | 1,898 | 1,970 | +61 | +3.2% | 44,900 |
| 2005/12/02 | 1,884 | 1,920 | 1,870 | 1,909 | +26 | +1.4% | 41,000 |
| 2005/12/01 | 1,880 | 1,883 | 1,857 | 1,883 | +10 | +0.5% | 20,100 |
| 2005/11/30 | 1,870 | 1,875 | 1,851 | 1,873 | +24 | +1.3% | 11,200 |
| 2005/11/29 | 1,863 | 1,886 | 1,841 | 1,849 | +1 | +0.1% | 33,100 |
| 2005/11/28 | 1,842 | 1,870 | 1,828 | 1,848 | +5 | +0.3% | 16,600 |
| 2005/11/25 | 1,863 | 1,867 | 1,821 | 1,843 | -19 | -1% | 16,800 |
| 2005/11/24 | 1,842 | 1,894 | 1,820 | 1,862 | +14 | +0.8% | 139,300 |
| 2005/11/22 | 1,845 | 1,848 | 1,825 | 1,848 | +13 | +0.7% | 33,100 |
| 2005/11/21 | 1,835 | 1,844 | 1,808 | 1,835 | +5 | +0.3% | 36,600 |
| 2005/11/18 | 1,800 | 1,830 | 1,773 | 1,830 | +4 | +0.2% | 38,000 |
| 2005/11/17 | 1,797 | 1,827 | 1,797 | 1,826 | +30 | +1.7% | 76,800 |
| 2005/11/16 | 1,725 | 1,800 | 1,620 | 1,796 | +68 | +3.9% | 39,200 |
| 2005/11/15 | 1,764 | 1,764 | 1,710 | 1,728 | -36 | -2% | 28,800 |
| 2005/11/14 | 1,795 | 1,796 | 1,764 | 1,764 | -27 | -1.5% | 9,300 |
| 2005/11/11 | 1,808 | 1,808 | 1,791 | 1,791 | -17 | -0.9% | 42,000 |
| 2005/11/10 | 1,800 | 1,809 | 1,774 | 1,808 | +3 | +0.2% | 26,000 |
| 2005/11/09 | 1,784 | 1,815 | 1,784 | 1,805 | +24 | +1.3% | 20,000 |
| 2005/11/08 | 1,798 | 1,813 | 1,771 | 1,781 | -17 | -0.9% | 42,600 |
| 2005/11/07 | 1,825 | 1,825 | 1,780 | 1,798 | -12 | -0.7% | 17,800 |
| 2005/11/04 | 1,800 | 1,827 | 1,786 | 1,810 | +1 | +0.1% | 35,200 |
4801～
4850
件表示中 / 6521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 |
| 新光商 | 96,600円 | -7.3% | +73.0% | 1.29% | 39.09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 | 372,000円 | +10.8% | +22.2% | 0.94% | 34.18倍 | 5.86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 | 351,000円 | +4.4% | -5.0% | 5.27% | 9.72倍 | 0.68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 |
| 堀田丸正 | 59,000円 | +16.2% | - | 0.00% | 1113.21倍 | 12.41倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
