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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,510 | 1,510 | 1,482 | 1,485 | -31 | -2% | 72,200 |
| 2024/12/03 | 1,493 | 1,535 | 1,493 | 1,516 | +30 | +2% | 94,200 |
| 2024/12/02 | 1,449 | 1,490 | 1,449 | 1,486 | +56 | +3.9% | 114,400 |
| 2024/11/29 | 1,435 | 1,435 | 1,421 | 1,430 | -9 | -0.6% | 43,900 |
| 2024/11/28 | 1,407 | 1,439 | 1,407 | 1,439 | +39 | +2.8% | 52,400 |
| 2024/11/27 | 1,421 | 1,426 | 1,395 | 1,400 | -21 | -1.5% | 57,100 |
| 2024/11/26 | 1,424 | 1,430 | 1,411 | 1,421 | -4 | -0.3% | 59,300 |
| 2024/11/25 | 1,438 | 1,440 | 1,425 | 1,425 | -13 | -0.9% | 42,900 |
| 2024/11/22 | 1,435 | 1,445 | 1,431 | 1,438 | +6 | +0.4% | 31,400 |
| 2024/11/21 | 1,450 | 1,452 | 1,431 | 1,432 | -11 | -0.8% | 40,300 |
| 2024/11/20 | 1,470 | 1,475 | 1,443 | 1,443 | -27 | -1.8% | 26,000 |
| 2024/11/19 | 1,459 | 1,472 | 1,459 | 1,470 | +21 | +1.4% | 21,300 |
| 2024/11/18 | 1,446 | 1,464 | 1,439 | 1,449 | +9 | +0.6% | 35,400 |
| 2024/11/15 | 1,432 | 1,454 | 1,429 | 1,440 | +16 | +1.1% | 47,600 |
| 2024/11/14 | 1,436 | 1,449 | 1,424 | 1,424 | -4 | -0.3% | 39,600 |
| 2024/11/13 | 1,439 | 1,443 | 1,425 | 1,428 | -11 | -0.8% | 59,800 |
| 2024/11/12 | 1,453 | 1,463 | 1,434 | 1,439 | -5 | -0.3% | 60,100 |
| 2024/11/11 | 1,472 | 1,484 | 1,442 | 1,444 | -33 | -2.2% | 67,400 |
| 2024/11/08 | 1,536 | 1,542 | 1,470 | 1,477 | -59 | -3.8% | 50,000 |
| 2024/11/07 | 1,497 | 1,540 | 1,497 | 1,536 | +42 | +2.8% | 55,200 |
| 2024/11/06 | 1,493 | 1,512 | 1,488 | 1,494 | +8 | +0.5% | 39,600 |
| 2024/11/05 | 1,484 | 1,491 | 1,477 | 1,486 | +2 | +0.1% | 45,800 |
| 2024/11/01 | 1,498 | 1,505 | 1,484 | 1,484 | -19 | -1.3% | 28,900 |
| 2024/10/31 | 1,502 | 1,514 | 1,496 | 1,503 | +10 | +0.7% | 47,500 |
| 2024/10/30 | 1,507 | 1,510 | 1,493 | 1,493 | +1 | +0.1% | 142,800 |
| 2024/10/29 | 1,488 | 1,506 | 1,488 | 1,492 | +4 | +0.3% | 26,500 |
| 2024/10/28 | 1,451 | 1,496 | 1,447 | 1,488 | +37 | +2.5% | 25,000 |
| 2024/10/25 | 1,485 | 1,485 | 1,441 | 1,451 | -26 | -1.8% | 90,400 |
| 2024/10/24 | 1,481 | 1,487 | 1,471 | 1,477 | -11 | -0.7% | 38,100 |
| 2024/10/23 | 1,509 | 1,517 | 1,488 | 1,488 | -16 | -1.1% | 30,300 |
| 2024/10/22 | 1,524 | 1,530 | 1,501 | 1,504 | -23 | -1.5% | 68,100 |
| 2024/10/21 | 1,523 | 1,527 | 1,521 | 1,527 | +4 | +0.3% | 26,900 |
| 2024/10/18 | 1,520 | 1,530 | 1,515 | 1,523 | +6 | +0.4% | 30,900 |
| 2024/10/17 | 1,520 | 1,531 | 1,517 | 1,517 | -5 | -0.3% | 23,200 |
| 2024/10/16 | 1,525 | 1,538 | 1,517 | 1,522 | -7 | -0.5% | 28,600 |
| 2024/10/15 | 1,523 | 1,537 | 1,522 | 1,529 | +7 | +0.5% | 45,700 |
| 2024/10/11 | 1,520 | 1,534 | 1,520 | 1,522 | +3 | +0.2% | 25,500 |
| 2024/10/10 | 1,521 | 1,525 | 1,511 | 1,519 | +1 | +0.1% | 22,300 |
| 2024/10/09 | 1,527 | 1,527 | 1,510 | 1,518 | +6 | +0.4% | 30,400 |
| 2024/10/08 | 1,532 | 1,535 | 1,511 | 1,512 | -24 | -1.6% | 37,600 |
| 2024/10/07 | 1,548 | 1,553 | 1,533 | 1,536 | +2 | +0.1% | 41,500 |
| 2024/10/04 | 1,518 | 1,541 | 1,518 | 1,534 | +18 | +1.2% | 52,500 |
| 2024/10/03 | 1,521 | 1,528 | 1,512 | 1,516 | +19 | +1.3% | 38,400 |
| 2024/10/02 | 1,499 | 1,523 | 1,493 | 1,497 | -2 | -0.1% | 49,000 |
| 2024/10/01 | 1,488 | 1,510 | 1,488 | 1,499 | +11 | +0.7% | 33,700 |
| 2024/09/30 | 1,483 | 1,506 | 1,475 | 1,488 | -35 | -2.3% | 77,700 |
| 2024/09/27 | 1,523 | 1,526 | 1,495 | 1,523 | -14 | -0.9% | 106,700 |
| 2024/09/26 | 1,527 | 1,538 | 1,508 | 1,537 | +25 | +1.7% | 72,300 |
| 2024/09/25 | 1,511 | 1,515 | 1,503 | 1,512 | +1 | +0.1% | 31,600 |
| 2024/09/24 | 1,535 | 1,535 | 1,511 | 1,511 | -5 | -0.3% | 47,300 |
1～
50
件表示中 / 6345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 | 148,500円 | +0.1% | -22.1% | 4.65% | 8.56倍 | 0.39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 |
| 進 和 | 276,700円 | +4.1% | +8.9% | 4.05% | 12.35倍 | 0.89倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 378,000円 | +6.6% | +9.0% | 4.23% | 23.59倍 | 2.13倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ウインパートナ | 123,600円 | +1.2% | +3.8% | 4.13% | 19.18倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 椿本興 | 192,300円 | +2.2% | +5.8% | 3.12% | 9.05倍 | 0.85倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
