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 |
|---|---|---|---|---|---|---|---|
| 2026/03/25 | 1,435 | 1,445 | 1,434 | 1,434 | +12 | +0.8% | 45,000 |
| 2026/03/24 | 1,408 | 1,422 | 1,404 | 1,422 | +34 | +2.4% | 26,100 |
| 2026/03/23 | 1,408 | 1,408 | 1,381 | 1,388 | -25 | -1.8% | 74,600 |
| 2026/03/19 | 1,425 | 1,441 | 1,413 | 1,413 | -33 | -2.3% | 53,500 |
| 2026/03/18 | 1,425 | 1,446 | 1,425 | 1,446 | +24 | +1.7% | 35,700 |
| 2026/03/17 | 1,415 | 1,435 | 1,415 | 1,422 | +9 | +0.6% | 43,400 |
| 2026/03/16 | 1,420 | 1,423 | 1,410 | 1,413 | -8 | -0.6% | 48,800 |
| 2026/03/13 | 1,420 | 1,433 | 1,410 | 1,421 | -6 | -0.4% | 47,500 |
| 2026/03/12 | 1,446 | 1,450 | 1,425 | 1,427 | -18 | -1.2% | 45,900 |
| 2026/03/11 | 1,455 | 1,464 | 1,445 | 1,445 | -4 | -0.3% | 43,000 |
| 2026/03/10 | 1,441 | 1,450 | 1,430 | 1,449 | +25 | +1.8% | 42,200 |
| 2026/03/09 | 1,397 | 1,427 | 1,385 | 1,424 | -16 | -1.1% | 103,300 |
| 2026/03/06 | 1,435 | 1,444 | 1,425 | 1,440 | -6 | -0.4% | 59,300 |
| 2026/03/05 | 1,438 | 1,459 | 1,432 | 1,446 | +38 | +2.7% | 67,200 |
| 2026/03/04 | 1,435 | 1,437 | 1,389 | 1,408 | -47 | -3.2% | 129,600 |
| 2026/03/03 | 1,467 | 1,489 | 1,450 | 1,455 | -19 | -1.3% | 101,800 |
| 2026/03/02 | 1,478 | 1,487 | 1,460 | 1,474 | -21 | -1.4% | 74,700 |
| 2026/02/27 | 1,472 | 1,496 | 1,467 | 1,495 | +24 | +1.6% | 86,300 |
| 2026/02/26 | 1,480 | 1,487 | 1,470 | 1,471 | -2 | -0.1% | 49,700 |
| 2026/02/25 | 1,494 | 1,494 | 1,468 | 1,473 | -14 | -0.9% | 57,500 |
| 2026/02/24 | 1,484 | 1,494 | 1,475 | 1,487 | +7 | +0.5% | 104,400 |
| 2026/02/20 | 1,467 | 1,481 | 1,460 | 1,480 | +3 | +0.2% | 71,900 |
| 2026/02/19 | 1,471 | 1,481 | 1,467 | 1,477 | +9 | +0.6% | 89,700 |
| 2026/02/18 | 1,459 | 1,474 | 1,459 | 1,468 | +11 | +0.8% | 43,300 |
| 2026/02/17 | 1,460 | 1,472 | 1,454 | 1,457 | -11 | -0.7% | 39,700 |
| 2026/02/16 | 1,468 | 1,475 | 1,460 | 1,468 | +12 | +0.8% | 54,300 |
| 2026/02/13 | 1,489 | 1,489 | 1,453 | 1,456 | -27 | -1.8% | 68,400 |
| 2026/02/12 | 1,472 | 1,488 | 1,470 | 1,483 | +13 | +0.9% | 77,900 |
| 2026/02/10 | 1,462 | 1,475 | 1,462 | 1,470 | +9 | +0.6% | 54,400 |
| 2026/02/09 | 1,467 | 1,469 | 1,453 | 1,461 | +16 | +1.1% | 55,600 |
| 2026/02/06 | 1,433 | 1,449 | 1,429 | 1,445 | +9 | +0.6% | 44,000 |
| 2026/02/05 | 1,446 | 1,450 | 1,436 | 1,436 | ±0 | ±0% | 53,200 |
| 2026/02/04 | 1,423 | 1,442 | 1,420 | 1,436 | +13 | +0.9% | 64,300 |
| 2026/02/03 | 1,413 | 1,427 | 1,409 | 1,423 | +20 | +1.4% | 54,400 |
| 2026/02/02 | 1,426 | 1,430 | 1,402 | 1,403 | -19 | -1.3% | 67,300 |
| 2026/01/30 | 1,417 | 1,425 | 1,409 | 1,422 | +5 | +0.4% | 45,000 |
| 2026/01/29 | 1,416 | 1,417 | 1,400 | 1,417 | +1 | +0.1% | 87,500 |
| 2026/01/28 | 1,417 | 1,419 | 1,410 | 1,416 | -7 | -0.5% | 52,100 |
| 2026/01/27 | 1,417 | 1,425 | 1,408 | 1,423 | +6 | +0.4% | 66,900 |
| 2026/01/26 | 1,431 | 1,431 | 1,416 | 1,417 | -28 | -1.9% | 81,000 |
| 2026/01/23 | 1,459 | 1,459 | 1,440 | 1,445 | -9 | -0.6% | 56,000 |
| 2026/01/22 | 1,442 | 1,456 | 1,442 | 1,454 | +14 | +1% | 73,500 |
| 2026/01/21 | 1,441 | 1,443 | 1,432 | 1,440 | -11 | -0.8% | 52,200 |
| 2026/01/20 | 1,451 | 1,458 | 1,441 | 1,451 | -10 | -0.7% | 63,300 |
| 2026/01/19 | 1,489 | 1,489 | 1,455 | 1,461 | -29 | -1.9% | 75,200 |
| 2026/01/16 | 1,473 | 1,492 | 1,470 | 1,490 | +20 | +1.4% | 65,300 |
| 2026/01/15 | 1,469 | 1,475 | 1,465 | 1,470 | +1 | +0.1% | 61,800 |
| 2026/01/14 | 1,467 | 1,487 | 1,460 | 1,469 | +2 | +0.1% | 51,100 |
| 2026/01/13 | 1,470 | 1,478 | 1,459 | 1,467 | +9 | +0.6% | 74,900 |
| 2026/01/09 | 1,453 | 1,471 | 1,453 | 1,458 | +7 | +0.5% | 62,700 |
1～
50
件表示中 / 6660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 | 143,400円 | -6.3% | -33.4% | 4.81% | 11.68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 |
| ラクトＪＰＮ | 367,500円 | +5.6% | -17.2% | 3.59% | 10.65倍 | 1.14倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 西川計測 | 1,061,000円 | -7.0% | -24.7% | 2.26% | 17.99倍 | 1.60倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| オプティマス | 46,800円 | +7.1% | - | 3.85% | 10.33倍 | 1.36倍 |
|
オセアニアなど海外へ中古車の輸出、物流、検査などを総合的に展開。豪州で新車ディーラーも |
| 日邦産 | 388,000円 | +1.4% | -7.4% | 2.01% | 25.11倍 | 2.22倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
市場注目の銘柄
チャート関連のコラム
