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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,829 | 1,829 | 1,802 | 1,809 | -30 | -1.6% | 24,400 |
| 2005/11/01 | 1,790 | 1,839 | 1,790 | 1,839 | +19 | +1% | 30,100 |
| 2005/10/31 | 1,815 | 1,821 | 1,800 | 1,820 | +20 | +1.1% | 31,100 |
| 2005/10/28 | 1,802 | 1,818 | 1,797 | 1,800 | -1 | -0.1% | 36,400 |
| 2005/10/27 | 1,783 | 1,816 | 1,780 | 1,801 | +19 | +1.1% | 48,100 |
| 2005/10/26 | 1,726 | 1,783 | 1,726 | 1,782 | +39 | +2.2% | 61,300 |
| 2005/10/25 | 1,719 | 1,779 | 1,719 | 1,743 | +24 | +1.4% | 28,500 |
| 2005/10/24 | 1,749 | 1,749 | 1,719 | 1,719 | -15 | -0.9% | 26,700 |
| 2005/10/21 | 1,745 | 1,753 | 1,705 | 1,734 | -11 | -0.6% | 24,700 |
| 2005/10/20 | 1,763 | 1,781 | 1,735 | 1,745 | -17 | -1% | 27,600 |
| 2005/10/19 | 1,801 | 1,801 | 1,736 | 1,762 | -41 | -2.3% | 26,200 |
| 2005/10/18 | 1,805 | 1,816 | 1,788 | 1,803 | -26 | -1.4% | 32,100 |
| 2005/10/17 | 1,795 | 1,830 | 1,786 | 1,829 | +26 | +1.4% | 79,000 |
| 2005/10/14 | 1,800 | 1,810 | 1,778 | 1,803 | +3 | +0.2% | 32,500 |
| 2005/10/13 | 1,810 | 1,816 | 1,783 | 1,800 | -9 | -0.5% | 37,700 |
| 2005/10/12 | 1,778 | 1,818 | 1,778 | 1,809 | +6 | +0.3% | 39,400 |
| 2005/10/11 | 1,740 | 1,810 | 1,736 | 1,803 | +58 | +3.3% | 37,500 |
| 2005/10/07 | 1,736 | 1,764 | 1,724 | 1,745 | -21 | -1.2% | 19,600 |
| 2005/10/06 | 1,758 | 1,777 | 1,745 | 1,766 | -18 | -1% | 34,000 |
| 2005/10/05 | 1,785 | 1,798 | 1,756 | 1,784 | -2 | -0.1% | 40,800 |
| 2005/10/04 | 1,797 | 1,798 | 1,765 | 1,786 | -6 | -0.3% | 12,700 |
| 2005/10/03 | 1,830 | 1,830 | 1,762 | 1,792 | -38 | -2.1% | 44,800 |
| 2005/09/30 | 1,837 | 1,837 | 1,764 | 1,830 | -4 | -0.2% | 43,300 |
| 2005/09/29 | 1,815 | 1,835 | 1,803 | 1,834 | +19 | +1% | 64,900 |
| 2005/09/28 | 1,801 | 1,820 | 1,800 | 1,815 | +1 | +0.1% | 55,700 |
| 2005/09/27 | 1,795 | 1,818 | 1,729 | 1,814 | +5 | +0.3% | 49,400 |
| 2005/09/26 | 1,800 | 1,812 | 1,797 | 1,809 | +25 | +1.4% | 57,400 |
| 2005/09/22 | 1,790 | 1,791 | 1,783 | 1,784 | -6 | -0.3% | 37,500 |
| 2005/09/21 | 1,795 | 1,798 | 1,777 | 1,790 | -3 | -0.2% | 22,800 |
| 2005/09/20 | 1,772 | 1,793 | 1,765 | 1,793 | +22 | +1.2% | 52,100 |
| 2005/09/16 | 1,779 | 1,779 | 1,753 | 1,771 | +8 | +0.5% | 20,000 |
| 2005/09/15 | 1,753 | 1,780 | 1,753 | 1,763 | -2 | -0.1% | 64,200 |
| 2005/09/14 | 1,765 | 1,769 | 1,754 | 1,765 | +1 | +0.1% | 31,000 |
| 2005/09/13 | 1,740 | 1,772 | 1,727 | 1,764 | +13 | +0.7% | 47,100 |
| 2005/09/12 | 1,742 | 1,755 | 1,728 | 1,751 | +27 | +1.6% | 40,700 |
| 2005/09/09 | 1,712 | 1,728 | 1,709 | 1,724 | -4 | -0.2% | 61,000 |
| 2005/09/08 | 1,731 | 1,739 | 1,706 | 1,728 | -24 | -1.4% | 42,500 |
| 2005/09/07 | 1,739 | 1,765 | 1,701 | 1,752 | -17 | -1% | 48,300 |
| 2005/09/06 | 1,745 | 1,783 | 1,743 | 1,769 | -6 | -0.3% | 47,400 |
| 2005/09/05 | 1,735 | 1,776 | 1,728 | 1,775 | +44 | +2.5% | 124,300 |
| 2005/09/02 | 1,697 | 1,735 | 1,689 | 1,731 | +34 | +2% | 72,200 |
| 2005/09/01 | 1,686 | 1,708 | 1,685 | 1,697 | +20 | +1.2% | 82,900 |
| 2005/08/31 | 1,669 | 1,680 | 1,660 | 1,677 | +14 | +0.8% | 84,500 |
| 2005/08/30 | 1,672 | 1,673 | 1,640 | 1,663 | -9 | -0.5% | 23,300 |
| 2005/08/29 | 1,644 | 1,684 | 1,629 | 1,672 | +28 | +1.7% | 48,700 |
| 2005/08/26 | 1,607 | 1,644 | 1,607 | 1,644 | +37 | +2.3% | 87,000 |
| 2005/08/25 | 1,596 | 1,608 | 1,590 | 1,607 | -2 | -0.1% | 24,400 |
| 2005/08/24 | 1,610 | 1,615 | 1,600 | 1,609 | -1 | -0.1% | 21,200 |
| 2005/08/23 | 1,615 | 1,616 | 1,600 | 1,610 | -2 | -0.1% | 16,400 |
| 2005/08/22 | 1,616 | 1,616 | 1,591 | 1,612 | +19 | +1.2% | 17,300 |
4851～
4900
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 | 142,900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 |
| 新光商 | 96,000円 | -7.3% | +73.0% | 1.30% | 38.85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 | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66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
