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 |
---|---|---|---|---|---|---|---|
2023/03/14 | 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 |
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 |
601~
650
件表示中 / 6520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 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89倍 | 0.37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 |
西川計測 | 1,082,000円 | -7.0% | -24.7% | 2.22% | 18.33倍 | 1.79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% |
新光商 | 96,900円 | -7.3% | +73.0% | 1.29% | 39.21倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが24年に代理店契約解消。遊技機部材も強い |
アルファパチェ | 368,500円 | +10.8% | +22.2% | 0.95% | 33.86倍 | 5.80倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
萩原電気 | 351,500円 | +4.4% | -5.0% | 5.26% | 9.73倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム