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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,547 | 1,557 | 1,541 | 1,557 | +11 | +0.7% | 73,100 |
| 2023/05/10 | 1,561 | 1,566 | 1,546 | 1,546 | -12 | -0.8% | 70,700 |
| 2023/05/09 | 1,543 | 1,561 | 1,539 | 1,558 | +18 | +1.2% | 68,500 |
| 2023/05/08 | 1,538 | 1,545 | 1,531 | 1,540 | -1 | -0.1% | 35,300 |
| 2023/05/02 | 1,540 | 1,547 | 1,527 | 1,541 | +1 | +0.1% | 83,400 |
| 2023/05/01 | 1,548 | 1,552 | 1,535 | 1,540 | -8 | -0.5% | 81,700 |
| 2023/04/28 | 1,543 | 1,548 | 1,538 | 1,548 | +11 | +0.7% | 81,900 |
| 2023/04/27 | 1,521 | 1,542 | 1,520 | 1,537 | +15 | +1% | 156,600 |
| 2023/04/26 | 1,513 | 1,523 | 1,505 | 1,522 | +2 | +0.1% | 81,300 |
| 2023/04/25 | 1,519 | 1,527 | 1,519 | 1,520 | +9 | +0.6% | 90,500 |
| 2023/04/24 | 1,516 | 1,519 | 1,506 | 1,511 | -2 | -0.1% | 44,100 |
| 2023/04/21 | 1,505 | 1,515 | 1,502 | 1,513 | +8 | +0.5% | 54,100 |
| 2023/04/20 | 1,494 | 1,509 | 1,494 | 1,505 | ±0 | ±0% | 41,000 |
| 2023/04/19 | 1,501 | 1,505 | 1,494 | 1,505 | -3 | -0.2% | 35,900 |
| 2023/04/18 | 1,498 | 1,511 | 1,492 | 1,508 | +15 | +1% | 71,900 |
| 2023/04/17 | 1,495 | 1,496 | 1,487 | 1,493 | +3 | +0.2% | 24,400 |
| 2023/04/14 | 1,483 | 1,493 | 1,481 | 1,490 | +9 | +0.6% | 67,800 |
| 2023/04/13 | 1,477 | 1,484 | 1,475 | 1,481 | -4 | -0.3% | 48,600 |
| 2023/04/12 | 1,474 | 1,486 | 1,474 | 1,485 | +11 | +0.7% | 42,200 |
| 2023/04/11 | 1,477 | 1,477 | 1,468 | 1,474 | +8 | +0.5% | 42,500 |
| 2023/04/10 | 1,468 | 1,474 | 1,465 | 1,466 | ±0 | ±0% | 34,500 |
| 2023/04/07 | 1,470 | 1,477 | 1,466 | 1,466 | +3 | +0.2% | 31,900 |
| 2023/04/06 | 1,469 | 1,470 | 1,460 | 1,463 | -15 | -1% | 73,600 |
| 2023/04/05 | 1,500 | 1,500 | 1,478 | 1,478 | -35 | -2.3% | 92,500 |
| 2023/04/04 | 1,502 | 1,514 | 1,500 | 1,513 | +13 | +0.9% | 76,500 |
| 2023/04/03 | 1,502 | 1,504 | 1,491 | 1,500 | +14 | +0.9% | 64,400 |
| 2023/03/31 | 1,473 | 1,489 | 1,472 | 1,486 | +14 | +1% | 53,700 |
| 2023/03/30 | 1,464 | 1,476 | 1,460 | 1,472 | -29 | -1.9% | 84,300 |
| 2023/03/29 | 1,497 | 1,502 | 1,491 | 1,501 | +9 | +0.6% | 100,300 |
| 2023/03/28 | 1,498 | 1,500 | 1,486 | 1,492 | +8 | +0.5% | 61,800 |
| 2023/03/27 | 1,495 | 1,495 | 1,475 | 1,484 | +1 | +0.1% | 78,800 |
| 2023/03/24 | 1,477 | 1,484 | 1,474 | 1,483 | +7 | +0.5% | 49,200 |
| 2023/03/23 | 1,482 | 1,484 | 1,466 | 1,476 | -11 | -0.7% | 80,900 |
| 2023/03/22 | 1,500 | 1,503 | 1,486 | 1,487 | +11 | +0.7% | 74,300 |
| 2023/03/20 | 1,492 | 1,497 | 1,476 | 1,476 | -26 | -1.7% | 110,700 |
| 2023/03/17 | 1,503 | 1,510 | 1,488 | 1,502 | +3 | +0.2% | 119,000 |
| 2023/03/16 | 1,494 | 1,507 | 1,485 | 1,499 | -25 | -1.6% | 110,000 |
| 2023/03/15 | 1,518 | 1,528 | 1,511 | 1,524 | +29 | +1.9% | 64,800 |
| 2023/03/14 | 1,514 | 1,514 | 1,491 | 1,495 | -33 | -2.2% | 152,200 |
| 2023/03/13 | 1,534 | 1,534 | 1,518 | 1,528 | -24 | -1.5% | 109,500 |
| 2023/03/10 | 1,565 | 1,570 | 1,542 | 1,552 | -29 | -1.8% | 140,100 |
| 2023/03/09 | 1,575 | 1,592 | 1,574 | 1,581 | +12 | +0.8% | 80,000 |
| 2023/03/08 | 1,548 | 1,576 | 1,546 | 1,569 | +13 | +0.8% | 80,400 |
| 2023/03/07 | 1,548 | 1,559 | 1,540 | 1,556 | +8 | +0.5% | 58,500 |
| 2023/03/06 | 1,550 | 1,559 | 1,542 | 1,548 | +7 | +0.5% | 59,700 |
| 2023/03/03 | 1,531 | 1,545 | 1,529 | 1,541 | +12 | +0.8% | 82,800 |
| 2023/03/02 | 1,535 | 1,549 | 1,529 | 1,529 | -4 | -0.3% | 78,800 |
| 2023/03/01 | 1,522 | 1,535 | 1,515 | 1,533 | +12 | +0.8% | 130,100 |
| 2023/02/28 | 1,563 | 1,570 | 1,521 | 1,521 | -39 | -2.5% | 145,300 |
| 2023/02/27 | 1,538 | 1,560 | 1,537 | 1,560 | +30 | +2% | 151,100 |
251～
300
件表示中 / 6208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 | 162,100円 | +7.1% | +3.1% | 4.26% | 7.13倍 | 0.44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 |
| アルコニックス | 142,000円 | +5.8% | +32.2% | 4.08% | 9.51倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三共興 | 76,200円 | +8.1% | -1.7% | 3.54% | 13.81倍 | 0.64倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| Ｃｉメディカル | 409,500円 | +9.6% | +9.9% | 0.62% | 16.74倍 | 2.04倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 萩原電気 | 399,500円 | +19.5% | -1.7% | 4.63% | 8.65倍 | 0.83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
