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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/24 | 1,449 | 1,451 | 1,442 | 1,442 | +5 | +0.3% | 19,700 |
| 2022/10/21 | 1,441 | 1,450 | 1,437 | 1,437 | -8 | -0.6% | 29,700 |
| 2022/10/20 | 1,447 | 1,449 | 1,442 | 1,445 | -6 | -0.4% | 22,200 |
| 2022/10/19 | 1,457 | 1,458 | 1,447 | 1,451 | -3 | -0.2% | 32,200 |
| 2022/10/18 | 1,451 | 1,460 | 1,446 | 1,454 | +13 | +0.9% | 27,600 |
| 2022/10/17 | 1,451 | 1,451 | 1,441 | 1,441 | -10 | -0.7% | 26,200 |
| 2022/10/14 | 1,447 | 1,460 | 1,438 | 1,451 | +27 | +1.9% | 52,800 |
| 2022/10/13 | 1,440 | 1,443 | 1,423 | 1,424 | -19 | -1.3% | 56,800 |
| 2022/10/12 | 1,442 | 1,446 | 1,433 | 1,443 | -3 | -0.2% | 31,000 |
| 2022/10/11 | 1,452 | 1,462 | 1,445 | 1,446 | -31 | -2.1% | 55,200 |
| 2022/10/07 | 1,469 | 1,478 | 1,465 | 1,477 | +8 | +0.5% | 52,000 |
| 2022/10/06 | 1,468 | 1,479 | 1,468 | 1,469 | +12 | +0.8% | 60,600 |
| 2022/10/05 | 1,473 | 1,473 | 1,455 | 1,457 | -14 | -1% | 72,900 |
| 2022/10/04 | 1,450 | 1,474 | 1,450 | 1,471 | +41 | +2.9% | 92,500 |
| 2022/10/03 | 1,414 | 1,435 | 1,407 | 1,430 | +16 | +1.1% | 64,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,407 | 1,414 | -23 | -1.6% | 86,800 |
| 2022/09/29 | 1,438 | 1,447 | 1,427 | 1,437 | -23 | -1.6% | 82,700 |
| 2022/09/28 | 1,458 | 1,461 | 1,437 | 1,460 | ±0 | ±0% | 182,000 |
| 2022/09/27 | 1,473 | 1,476 | 1,458 | 1,460 | -13 | -0.9% | 105,600 |
| 2022/09/26 | 1,476 | 1,486 | 1,467 | 1,473 | -10 | -0.7% | 93,400 |
| 2022/09/22 | 1,472 | 1,484 | 1,469 | 1,483 | -4 | -0.3% | 52,300 |
| 2022/09/21 | 1,482 | 1,493 | 1,477 | 1,487 | +3 | +0.2% | 71,800 |
| 2022/09/20 | 1,485 | 1,493 | 1,484 | 1,484 | +7 | +0.5% | 42,600 |
| 2022/09/16 | 1,473 | 1,484 | 1,468 | 1,477 | ±0 | ±0% | 80,500 |
| 2022/09/15 | 1,482 | 1,482 | 1,467 | 1,477 | +5 | +0.3% | 35,000 |
| 2022/09/14 | 1,468 | 1,482 | 1,462 | 1,472 | -7 | -0.5% | 61,200 |
| 2022/09/13 | 1,485 | 1,489 | 1,479 | 1,479 | -6 | -0.4% | 31,700 |
| 2022/09/12 | 1,494 | 1,494 | 1,480 | 1,485 | +2 | +0.1% | 48,500 |
| 2022/09/09 | 1,472 | 1,485 | 1,471 | 1,483 | +11 | +0.7% | 58,200 |
| 2022/09/08 | 1,466 | 1,476 | 1,461 | 1,472 | +20 | +1.4% | 64,800 |
| 2022/09/07 | 1,462 | 1,464 | 1,445 | 1,452 | -14 | -1% | 88,000 |
| 2022/09/06 | 1,477 | 1,477 | 1,463 | 1,466 | -11 | -0.7% | 74,200 |
| 2022/09/05 | 1,463 | 1,481 | 1,462 | 1,477 | +14 | +1% | 65,700 |
| 2022/09/02 | 1,470 | 1,470 | 1,456 | 1,463 | -5 | -0.3% | 51,600 |
| 2022/09/01 | 1,479 | 1,489 | 1,468 | 1,468 | -19 | -1.3% | 69,100 |
| 2022/08/31 | 1,483 | 1,495 | 1,481 | 1,487 | -3 | -0.2% | 50,300 |
| 2022/08/30 | 1,492 | 1,492 | 1,483 | 1,490 | +7 | +0.5% | 41,100 |
| 2022/08/29 | 1,479 | 1,485 | 1,471 | 1,483 | -9 | -0.6% | 61,600 |
| 2022/08/26 | 1,488 | 1,497 | 1,488 | 1,492 | +9 | +0.6% | 42,500 |
| 2022/08/25 | 1,485 | 1,488 | 1,480 | 1,483 | +1 | +0.1% | 40,300 |
| 2022/08/24 | 1,474 | 1,483 | 1,472 | 1,482 | +15 | +1% | 58,200 |
| 2022/08/23 | 1,459 | 1,470 | 1,456 | 1,467 | +3 | +0.2% | 32,300 |
| 2022/08/22 | 1,456 | 1,469 | 1,451 | 1,464 | +8 | +0.5% | 48,500 |
| 2022/08/19 | 1,455 | 1,459 | 1,448 | 1,456 | +2 | +0.1% | 46,200 |
| 2022/08/18 | 1,450 | 1,460 | 1,444 | 1,454 | -2 | -0.1% | 54,200 |
| 2022/08/17 | 1,457 | 1,461 | 1,449 | 1,456 | +5 | +0.3% | 64,400 |
601～
650
件表示中 / 6429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 | 138,600円 | +0.1% | -22.1% | 4.98% | 7.91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 |
| フォーバル | 128,500円 | +5.5% | +7.0% | 2.33% | 15.94倍 | 2.03倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12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 | 498,000円 | +16.0% | +16.1% | 6.02% | 6.16倍 | 0.72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 |
| 東陽テク | 128,000円 | -5.8% | -28.9% | 5.39% | 15.75倍 | 0.98倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
市場注目の銘柄
チャート関連のコラム
