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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,445 | 1,448 | 1,441 | 1,443 | -5 | -0.3% | 39,700 |
| 2023/01/05 | 1,452 | 1,453 | 1,439 | 1,448 | +2 | +0.1% | 34,900 |
| 2023/01/04 | 1,458 | 1,458 | 1,445 | 1,446 | -9 | -0.6% | 33,700 |
| 2022/12/30 | 1,453 | 1,463 | 1,446 | 1,455 | +5 | +0.3% | 59,400 |
| 2022/12/29 | 1,444 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 41,200 |
| 2022/12/28 | 1,443 | 1,445 | 1,439 | 1,445 | -1 | -0.1% | 41,100 |
| 2022/12/27 | 1,447 | 1,450 | 1,442 | 1,446 | +2 | +0.1% | 25,300 |
| 2022/12/26 | 1,446 | 1,446 | 1,440 | 1,444 | +9 | +0.6% | 33,400 |
| 2022/12/23 | 1,433 | 1,441 | 1,432 | 1,435 | -5 | -0.3% | 36,800 |
| 2022/12/22 | 1,435 | 1,447 | 1,433 | 1,440 | +8 | +0.6% | 39,100 |
| 2022/12/21 | 1,442 | 1,442 | 1,430 | 1,432 | -6 | -0.4% | 50,300 |
| 2022/12/20 | 1,451 | 1,461 | 1,430 | 1,438 | -14 | -1% | 135,600 |
| 2022/12/19 | 1,450 | 1,457 | 1,450 | 1,452 | ±0 | ±0% | 32,900 |
| 2022/12/16 | 1,445 | 1,455 | 1,443 | 1,452 | -1 | -0.1% | 60,900 |
| 2022/12/15 | 1,446 | 1,453 | 1,445 | 1,453 | +6 | +0.4% | 47,400 |
| 2022/12/14 | 1,440 | 1,447 | 1,438 | 1,447 | +8 | +0.6% | 28,500 |
| 2022/12/13 | 1,440 | 1,444 | 1,437 | 1,439 | +3 | +0.2% | 39,600 |
| 2022/12/12 | 1,433 | 1,437 | 1,428 | 1,436 | -4 | -0.3% | 44,500 |
| 2022/12/09 | 1,436 | 1,444 | 1,436 | 1,440 | +4 | +0.3% | 32,200 |
| 2022/12/08 | 1,442 | 1,442 | 1,428 | 1,436 | -5 | -0.3% | 52,300 |
| 2022/12/07 | 1,427 | 1,441 | 1,425 | 1,441 | +14 | +1% | 38,900 |
| 2022/12/06 | 1,425 | 1,429 | 1,421 | 1,427 | +2 | +0.1% | 39,200 |
| 2022/12/05 | 1,427 | 1,431 | 1,420 | 1,425 | -3 | -0.2% | 45,200 |
| 2022/12/02 | 1,432 | 1,432 | 1,418 | 1,428 | -9 | -0.6% | 96,100 |
| 2022/12/01 | 1,450 | 1,451 | 1,436 | 1,437 | -7 | -0.5% | 54,800 |
| 2022/11/30 | 1,446 | 1,455 | 1,444 | 1,444 | -7 | -0.5% | 33,300 |
| 2022/11/29 | 1,457 | 1,457 | 1,445 | 1,451 | -9 | -0.6% | 55,200 |
| 2022/11/28 | 1,477 | 1,477 | 1,460 | 1,460 | -6 | -0.4% | 58,400 |
| 2022/11/25 | 1,460 | 1,472 | 1,458 | 1,466 | -1 | -0.1% | 40,300 |
| 2022/11/24 | 1,477 | 1,482 | 1,462 | 1,467 | -6 | -0.4% | 74,400 |
| 2022/11/22 | 1,462 | 1,475 | 1,462 | 1,473 | +14 | +1% | 40,200 |
| 2022/11/21 | 1,455 | 1,459 | 1,444 | 1,459 | +15 | +1% | 26,400 |
| 2022/11/18 | 1,445 | 1,454 | 1,443 | 1,444 | +8 | +0.6% | 27,400 |
| 2022/11/17 | 1,428 | 1,442 | 1,427 | 1,436 | +8 | +0.6% | 28,600 |
| 2022/11/16 | 1,435 | 1,435 | 1,427 | 1,428 | -5 | -0.3% | 27,500 |
| 2022/11/15 | 1,430 | 1,440 | 1,426 | 1,433 | +1 | +0.1% | 36,100 |
| 2022/11/14 | 1,441 | 1,457 | 1,425 | 1,432 | -48 | -3.2% | 89,400 |
| 2022/11/11 | 1,486 | 1,486 | 1,473 | 1,480 | +14 | +1% | 65,800 |
| 2022/11/10 | 1,479 | 1,480 | 1,466 | 1,466 | -22 | -1.5% | 39,200 |
| 2022/11/09 | 1,479 | 1,490 | 1,477 | 1,488 | +11 | +0.7% | 41,800 |
| 2022/11/08 | 1,474 | 1,480 | 1,473 | 1,477 | +6 | +0.4% | 34,300 |
| 2022/11/07 | 1,455 | 1,478 | 1,455 | 1,471 | +20 | +1.4% | 65,300 |
| 2022/11/04 | 1,439 | 1,463 | 1,438 | 1,451 | +10 | +0.7% | 44,400 |
| 2022/11/02 | 1,456 | 1,463 | 1,441 | 1,441 | -13 | -0.9% | 54,400 |
| 2022/11/01 | 1,442 | 1,456 | 1,442 | 1,454 | +16 | +1.1% | 28,800 |
| 2022/10/31 | 1,429 | 1,442 | 1,429 | 1,438 | +19 | +1.3% | 25,100 |
| 2022/10/28 | 1,440 | 1,448 | 1,413 | 1,419 | -31 | -2.1% | 131,300 |
| 2022/10/27 | 1,453 | 1,454 | 1,441 | 1,450 | -8 | -0.5% | 30,000 |
| 2022/10/26 | 1,456 | 1,464 | 1,451 | 1,458 | +8 | +0.6% | 28,400 |
| 2022/10/25 | 1,453 | 1,457 | 1,446 | 1,450 | +8 | +0.6% | 19,500 |
551～
600
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
