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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,394 | 1,394 | 1,388 | 1,388 | -2 | -0.1% | 21,800 |
| 2025/07/03 | 1,381 | 1,390 | 1,381 | 1,390 | +9 | +0.7% | 41,000 |
| 2025/07/02 | 1,385 | 1,392 | 1,381 | 1,381 | -4 | -0.3% | 46,500 |
| 2025/07/01 | 1,399 | 1,402 | 1,385 | 1,385 | -15 | -1.1% | 51,300 |
| 2025/06/30 | 1,410 | 1,417 | 1,400 | 1,400 | -9 | -0.6% | 49,600 |
| 2025/06/27 | 1,400 | 1,409 | 1,399 | 1,409 | +13 | +0.9% | 75,800 |
| 2025/06/26 | 1,389 | 1,397 | 1,388 | 1,396 | +5 | +0.4% | 39,700 |
| 2025/06/25 | 1,400 | 1,401 | 1,384 | 1,391 | -6 | -0.4% | 42,000 |
| 2025/06/24 | 1,408 | 1,408 | 1,392 | 1,397 | +1 | +0.1% | 28,000 |
| 2025/06/23 | 1,407 | 1,407 | 1,388 | 1,396 | -15 | -1.1% | 52,100 |
| 2025/06/20 | 1,393 | 1,411 | 1,393 | 1,411 | +18 | +1.3% | 134,000 |
| 2025/06/19 | 1,406 | 1,406 | 1,392 | 1,393 | -17 | -1.2% | 49,100 |
| 2025/06/18 | 1,404 | 1,415 | 1,404 | 1,410 | +2 | +0.1% | 62,800 |
| 2025/06/17 | 1,410 | 1,418 | 1,407 | 1,408 | -2 | -0.1% | 25,000 |
| 2025/06/16 | 1,409 | 1,415 | 1,406 | 1,410 | +1 | +0.1% | 33,300 |
| 2025/06/13 | 1,414 | 1,425 | 1,405 | 1,409 | -12 | -0.8% | 45,300 |
| 2025/06/12 | 1,429 | 1,433 | 1,416 | 1,421 | -9 | -0.6% | 46,200 |
| 2025/06/11 | 1,419 | 1,430 | 1,416 | 1,430 | +19 | +1.3% | 32,000 |
| 2025/06/10 | 1,420 | 1,423 | 1,411 | 1,411 | -8 | -0.6% | 26,300 |
| 2025/06/09 | 1,426 | 1,426 | 1,411 | 1,419 | -12 | -0.8% | 21,500 |
| 2025/06/06 | 1,420 | 1,437 | 1,420 | 1,431 | +10 | +0.7% | 34,600 |
| 2025/06/05 | 1,419 | 1,425 | 1,415 | 1,421 | ±0 | ±0% | 26,800 |
| 2025/06/04 | 1,408 | 1,426 | 1,407 | 1,421 | +13 | +0.9% | 51,600 |
| 2025/06/03 | 1,409 | 1,413 | 1,404 | 1,408 | +6 | +0.4% | 25,400 |
| 2025/06/02 | 1,417 | 1,417 | 1,402 | 1,402 | -18 | -1.3% | 32,300 |
| 2025/05/30 | 1,404 | 1,422 | 1,399 | 1,420 | +16 | +1.1% | 33,400 |
| 2025/05/29 | 1,406 | 1,414 | 1,400 | 1,404 | ±0 | ±0% | 37,700 |
| 2025/05/28 | 1,411 | 1,417 | 1,402 | 1,404 | +3 | +0.2% | 39,100 |
| 2025/05/27 | 1,401 | 1,405 | 1,398 | 1,401 | ±0 | ±0% | 35,500 |
| 2025/05/26 | 1,401 | 1,409 | 1,399 | 1,401 | +3 | +0.2% | 42,700 |
| 2025/05/23 | 1,404 | 1,410 | 1,398 | 1,398 | -6 | -0.4% | 31,300 |
| 2025/05/22 | 1,395 | 1,404 | 1,393 | 1,404 | -2 | -0.1% | 32,800 |
| 2025/05/21 | 1,400 | 1,420 | 1,400 | 1,406 | +7 | +0.5% | 34,300 |
| 2025/05/20 | 1,412 | 1,419 | 1,394 | 1,399 | -5 | -0.4% | 50,000 |
| 2025/05/19 | 1,410 | 1,420 | 1,402 | 1,404 | -16 | -1.1% | 119,000 |
| 2025/05/16 | 1,458 | 1,465 | 1,411 | 1,420 | -10 | -0.7% | 79,600 |
| 2025/05/15 | 1,502 | 1,527 | 1,382 | 1,430 | -98 | -6.4% | 94,700 |
| 2025/05/14 | 1,524 | 1,528 | 1,491 | 1,528 | -2 | -0.1% | 46,100 |
| 2025/05/13 | 1,545 | 1,557 | 1,530 | 1,530 | -14 | -0.9% | 42,200 |
| 2025/05/12 | 1,517 | 1,544 | 1,513 | 1,544 | +27 | +1.8% | 42,200 |
| 2025/05/09 | 1,500 | 1,538 | 1,498 | 1,517 | +15 | +1% | 88,900 |
| 2025/05/08 | 1,499 | 1,504 | 1,480 | 1,502 | -7 | -0.5% | 22,200 |
| 2025/05/07 | 1,481 | 1,534 | 1,479 | 1,509 | +25 | +1.7% | 79,700 |
| 2025/05/02 | 1,481 | 1,510 | 1,461 | 1,484 | +3 | +0.2% | 56,900 |
| 2025/05/01 | 1,495 | 1,495 | 1,476 | 1,481 | -14 | -0.9% | 21,600 |
| 2025/04/30 | 1,505 | 1,508 | 1,478 | 1,495 | -7 | -0.5% | 22,600 |
| 2025/04/28 | 1,490 | 1,514 | 1,489 | 1,502 | +18 | +1.2% | 43,300 |
| 2025/04/25 | 1,483 | 1,486 | 1,472 | 1,484 | +4 | +0.3% | 25,000 |
| 2025/04/24 | 1,481 | 1,493 | 1,471 | 1,480 | -9 | -0.6% | 30,300 |
| 2025/04/23 | 1,476 | 1,492 | 1,472 | 1,489 | +26 | +1.8% | 45,100 |
1～
50
件表示中 / 6486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 | 138,800円 | +1.4% | -13.1% | 4.97% | 8.67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 |
| 八洲電機 | 165,400円 | +2.9% | +6.1% | 2.42% | 8.79倍 | 1.15倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| エフティＧ | 118,700円 | - | - | - | - | 1.18倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| トーホー | 313,000円 | +2.7% | +7.9% | 4.79% | 7.08倍 | 1.08倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 藤井産 | 335,500円 | +6.1% | -5.4% | 3.87% | 7.67倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
