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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 1,600 | 1,600 | 1,586 | 1,593 | +1 | +0.1% | 21,000 |
| 2005/08/18 | 1,585 | 1,603 | 1,584 | 1,592 | -7 | -0.4% | 12,300 |
| 2005/08/17 | 1,618 | 1,619 | 1,593 | 1,599 | -19 | -1.2% | 23,400 |
| 2005/08/16 | 1,615 | 1,624 | 1,606 | 1,618 | +8 | +0.5% | 17,900 |
| 2005/08/15 | 1,611 | 1,619 | 1,604 | 1,610 | ±0 | ±0% | 10,800 |
| 2005/08/12 | 1,608 | 1,613 | 1,603 | 1,610 | +1 | +0.1% | 13,300 |
| 2005/08/11 | 1,629 | 1,629 | 1,602 | 1,609 | -37 | -2.2% | 46,300 |
| 2005/08/10 | 1,630 | 1,655 | 1,630 | 1,646 | +21 | +1.3% | 32,700 |
| 2005/08/09 | 1,594 | 1,625 | 1,594 | 1,625 | +16 | +1% | 28,800 |
| 2005/08/08 | 1,599 | 1,609 | 1,585 | 1,609 | -30 | -1.8% | 28,700 |
| 2005/08/05 | 1,634 | 1,654 | 1,611 | 1,639 | -24 | -1.4% | 25,200 |
| 2005/08/04 | 1,639 | 1,663 | 1,596 | 1,663 | -2 | -0.1% | 43,900 |
| 2005/08/03 | 1,684 | 1,684 | 1,640 | 1,665 | -23 | -1.4% | 23,000 |
| 2005/08/02 | 1,689 | 1,694 | 1,675 | 1,688 | ±0 | ±0% | 26,200 |
| 2005/08/01 | 1,674 | 1,690 | 1,674 | 1,688 | +14 | +0.8% | 21,200 |
| 2005/07/29 | 1,681 | 1,683 | 1,659 | 1,674 | -12 | -0.7% | 31,400 |
| 2005/07/28 | 1,679 | 1,686 | 1,676 | 1,686 | +5 | +0.3% | 34,600 |
| 2005/07/27 | 1,669 | 1,681 | 1,668 | 1,681 | +13 | +0.8% | 48,800 |
| 2005/07/26 | 1,650 | 1,669 | 1,645 | 1,668 | +25 | +1.5% | 59,200 |
| 2005/07/25 | 1,610 | 1,645 | 1,605 | 1,643 | +38 | +2.4% | 62,400 |
| 2005/07/22 | 1,595 | 1,607 | 1,591 | 1,605 | -4 | -0.2% | 14,600 |
| 2005/07/21 | 1,588 | 1,609 | 1,580 | 1,609 | +39 | +2.5% | 52,500 |
| 2005/07/20 | 1,587 | 1,592 | 1,570 | 1,570 | +1 | +0.1% | 72,000 |
| 2005/07/19 | 1,589 | 1,589 | 1,565 | 1,569 | -14 | -0.9% | 38,100 |
| 2005/07/15 | 1,590 | 1,595 | 1,583 | 1,583 | -6 | -0.4% | 21,100 |
| 2005/07/14 | 1,584 | 1,589 | 1,568 | 1,589 | +4 | +0.3% | 12,200 |
| 2005/07/13 | 1,561 | 1,585 | 1,560 | 1,585 | +2 | +0.1% | 18,500 |
| 2005/07/12 | 1,590 | 1,590 | 1,570 | 1,583 | -7 | -0.4% | 20,500 |
| 2005/07/11 | 1,560 | 1,600 | 1,560 | 1,590 | ±0 | ±0% | 44,000 |
| 2005/07/08 | 1,565 | 1,593 | 1,557 | 1,590 | +31 | +2% | 46,000 |
| 2005/07/07 | 1,550 | 1,559 | 1,540 | 1,559 | +4 | +0.3% | 21,700 |
| 2005/07/06 | 1,530 | 1,555 | 1,524 | 1,555 | +32 | +2.1% | 60,400 |
| 2005/07/05 | 1,511 | 1,540 | 1,511 | 1,523 | -31 | -2% | 47,300 |
| 2005/07/04 | 1,554 | 1,564 | 1,539 | 1,554 | -7 | -0.4% | 23,600 |
| 2005/07/01 | 1,559 | 1,590 | 1,559 | 1,561 | -12 | -0.8% | 38,900 |
| 2005/06/30 | 1,570 | 1,593 | 1,555 | 1,573 | +3 | +0.2% | 30,000 |
| 2005/06/29 | 1,570 | 1,577 | 1,566 | 1,570 | -9 | -0.6% | 13,400 |
| 2005/06/28 | 1,571 | 1,583 | 1,565 | 1,579 | +9 | +0.6% | 21,600 |
| 2005/06/27 | 1,544 | 1,578 | 1,542 | 1,570 | +30 | +1.9% | 25,400 |
| 2005/06/24 | 1,542 | 1,542 | 1,530 | 1,540 | -3 | -0.2% | 11,400 |
| 2005/06/23 | 1,552 | 1,560 | 1,541 | 1,543 | -9 | -0.6% | 10,000 |
| 2005/06/22 | 1,570 | 1,570 | 1,549 | 1,552 | -26 | -1.6% | 20,800 |
| 2005/06/21 | 1,550 | 1,578 | 1,506 | 1,578 | +25 | +1.6% | 42,900 |
| 2005/06/20 | 1,589 | 1,589 | 1,552 | 1,553 | -39 | -2.4% | 24,000 |
| 2005/06/17 | 1,553 | 1,592 | 1,551 | 1,592 | +41 | +2.6% | 11,600 |
| 2005/06/16 | 1,555 | 1,563 | 1,545 | 1,551 | -15 | -1% | 19,800 |
| 2005/06/15 | 1,585 | 1,598 | 1,566 | 1,566 | -19 | -1.2% | 18,100 |
| 2005/06/14 | 1,585 | 1,594 | 1,585 | 1,585 | ±0 | ±0% | 33,600 |
| 2005/06/13 | 1,560 | 1,590 | 1,560 | 1,585 | +26 | +1.7% | 27,900 |
| 2005/06/10 | 1,556 | 1,564 | 1,532 | 1,559 | +5 | +0.3% | 39,500 |
4901～
4950
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
