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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 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 |
| 2023/02/24 | 1,520 | 1,530 | 1,515 | 1,530 | +15 | +1% | 98,800 |
| 2023/02/22 | 1,514 | 1,517 | 1,504 | 1,515 | -2 | -0.1% | 65,400 |
| 2023/02/21 | 1,510 | 1,522 | 1,504 | 1,517 | +11 | +0.7% | 77,000 |
| 2023/02/20 | 1,492 | 1,506 | 1,488 | 1,506 | +18 | +1.2% | 73,000 |
| 2023/02/17 | 1,475 | 1,491 | 1,473 | 1,488 | +4 | +0.3% | 80,600 |
| 2023/02/16 | 1,485 | 1,486 | 1,474 | 1,484 | +6 | +0.4% | 86,500 |
| 2023/02/15 | 1,495 | 1,495 | 1,478 | 1,478 | -11 | -0.7% | 57,800 |
| 2023/02/14 | 1,482 | 1,490 | 1,471 | 1,489 | +13 | +0.9% | 60,700 |
| 2023/02/13 | 1,500 | 1,500 | 1,469 | 1,476 | -30 | -2% | 110,500 |
| 2023/02/10 | 1,497 | 1,515 | 1,495 | 1,506 | +5 | +0.3% | 76,200 |
| 2023/02/09 | 1,490 | 1,506 | 1,482 | 1,501 | -1 | -0.1% | 69,400 |
| 2023/02/08 | 1,502 | 1,513 | 1,501 | 1,502 | -3 | -0.2% | 52,800 |
| 2023/02/07 | 1,510 | 1,513 | 1,499 | 1,505 | -5 | -0.3% | 53,300 |
| 2023/02/06 | 1,510 | 1,512 | 1,496 | 1,510 | +9 | +0.6% | 63,800 |
| 2023/02/03 | 1,517 | 1,520 | 1,493 | 1,501 | -21 | -1.4% | 86,500 |
| 2023/02/02 | 1,555 | 1,555 | 1,511 | 1,522 | -22 | -1.4% | 92,000 |
| 2023/02/01 | 1,564 | 1,564 | 1,542 | 1,544 | -14 | -0.9% | 96,400 |
| 2023/01/31 | 1,555 | 1,564 | 1,554 | 1,558 | +2 | +0.1% | 42,900 |
| 2023/01/30 | 1,545 | 1,570 | 1,543 | 1,556 | +11 | +0.7% | 80,800 |
| 2023/01/27 | 1,546 | 1,550 | 1,536 | 1,545 | +12 | +0.8% | 67,700 |
| 2023/01/26 | 1,530 | 1,541 | 1,526 | 1,533 | +7 | +0.5% | 93,300 |
| 2023/01/25 | 1,527 | 1,529 | 1,516 | 1,526 | -3 | -0.2% | 37,000 |
| 2023/01/24 | 1,526 | 1,535 | 1,522 | 1,529 | +8 | +0.5% | 50,900 |
| 2023/01/23 | 1,508 | 1,524 | 1,501 | 1,521 | +23 | +1.5% | 65,400 |
| 2023/01/20 | 1,485 | 1,498 | 1,485 | 1,498 | +14 | +0.9% | 22,800 |
| 2023/01/19 | 1,494 | 1,498 | 1,479 | 1,484 | -12 | -0.8% | 34,000 |
| 2023/01/18 | 1,488 | 1,498 | 1,484 | 1,496 | +11 | +0.7% | 62,100 |
| 2023/01/17 | 1,483 | 1,489 | 1,476 | 1,485 | +5 | +0.3% | 53,200 |
| 2023/01/16 | 1,480 | 1,483 | 1,472 | 1,480 | ±0 | ±0% | 43,500 |
| 2023/01/13 | 1,462 | 1,486 | 1,462 | 1,480 | +17 | +1.2% | 93,300 |
| 2023/01/12 | 1,461 | 1,470 | 1,461 | 1,463 | +5 | +0.3% | 31,500 |
| 2023/01/11 | 1,455 | 1,460 | 1,452 | 1,458 | +6 | +0.4% | 35,500 |
| 2023/01/10 | 1,458 | 1,461 | 1,450 | 1,452 | +9 | +0.6% | 40,600 |
501～
550
件表示中 / 6425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 | 126,600円 | +0.1% | -22.1% | 5.45% | 7.23倍 | 0.33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 |
| コンドーテック | 124,800円 | +6.0% | +1.6% | 3.69% | 9.68倍 | 0.91倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 高千穂交 | 321,000円 | +6.6% | +9.0% | 4.98% | 20.03倍 | 1.81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 |
| トーホー | 286,900円 | +2.7% | +7.9% | 5.23% | 6.57倍 | 1.00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 |
| トーメンデバ | 460,000円 | +16.0% | +16.1% | 6.52% | 5.69倍 | 0.67倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
