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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,620 | 1,628 | 1,609 | 1,616 | -5 | -0.3% | 164,600 |
| 2022/03/18 | 1,601 | 1,627 | 1,597 | 1,621 | +21 | +1.3% | 169,400 |
| 2022/03/17 | 1,608 | 1,610 | 1,584 | 1,600 | +13 | +0.8% | 151,400 |
| 2022/03/16 | 1,590 | 1,598 | 1,582 | 1,587 | -8 | -0.5% | 107,600 |
| 2022/03/15 | 1,600 | 1,605 | 1,580 | 1,595 | +10 | +0.6% | 88,500 |
| 2022/03/14 | 1,601 | 1,601 | 1,577 | 1,585 | +13 | +0.8% | 96,200 |
| 2022/03/11 | 1,557 | 1,583 | 1,557 | 1,572 | -21 | -1.3% | 133,900 |
| 2022/03/10 | 1,528 | 1,593 | 1,527 | 1,593 | +79 | +5.2% | 155,700 |
| 2022/03/09 | 1,565 | 1,565 | 1,510 | 1,514 | -21 | -1.4% | 186,000 |
| 2022/03/08 | 1,571 | 1,571 | 1,531 | 1,535 | -60 | -3.8% | 235,300 |
| 2022/03/07 | 1,630 | 1,633 | 1,589 | 1,595 | -54 | -3.3% | 217,100 |
| 2022/03/04 | 1,645 | 1,656 | 1,630 | 1,649 | +2 | +0.1% | 104,600 |
| 2022/03/03 | 1,640 | 1,655 | 1,633 | 1,647 | +31 | +1.9% | 105,500 |
| 2022/03/02 | 1,607 | 1,624 | 1,604 | 1,616 | -11 | -0.7% | 70,500 |
| 2022/03/01 | 1,633 | 1,637 | 1,623 | 1,627 | +9 | +0.6% | 92,700 |
| 2022/02/28 | 1,577 | 1,623 | 1,572 | 1,618 | +52 | +3.3% | 136,900 |
| 2022/02/25 | 1,558 | 1,569 | 1,540 | 1,566 | +22 | +1.4% | 89,100 |
| 2022/02/24 | 1,571 | 1,582 | 1,500 | 1,544 | -56 | -3.5% | 336,600 |
| 2022/02/22 | 1,610 | 1,618 | 1,595 | 1,600 | -22 | -1.4% | 134,400 |
| 2022/02/21 | 1,626 | 1,632 | 1,614 | 1,622 | +1 | +0.1% | 153,300 |
| 2022/02/18 | 1,618 | 1,627 | 1,609 | 1,621 | -4 | -0.2% | 93,500 |
| 2022/02/17 | 1,643 | 1,647 | 1,620 | 1,625 | -12 | -0.7% | 101,400 |
| 2022/02/16 | 1,614 | 1,639 | 1,606 | 1,637 | +41 | +2.6% | 104,800 |
| 2022/02/15 | 1,635 | 1,649 | 1,593 | 1,596 | -43 | -2.6% | 224,600 |
| 2022/02/14 | 1,615 | 1,661 | 1,610 | 1,639 | -95 | -5.5% | 287,700 |
| 2022/02/10 | 1,745 | 1,750 | 1,723 | 1,734 | +4 | +0.2% | 111,000 |
| 2022/02/09 | 1,711 | 1,750 | 1,711 | 1,730 | +21 | +1.2% | 129,500 |
| 2022/02/08 | 1,696 | 1,732 | 1,696 | 1,709 | +14 | +0.8% | 128,500 |
| 2022/02/07 | 1,705 | 1,710 | 1,690 | 1,695 | -3 | -0.2% | 86,700 |
| 2022/02/04 | 1,687 | 1,700 | 1,675 | 1,698 | +23 | +1.4% | 86,700 |
| 2022/02/03 | 1,668 | 1,679 | 1,660 | 1,675 | +13 | +0.8% | 70,700 |
| 2022/02/02 | 1,635 | 1,668 | 1,632 | 1,662 | +21 | +1.3% | 65,400 |
| 2022/02/01 | 1,646 | 1,650 | 1,636 | 1,641 | +4 | +0.2% | 60,400 |
| 2022/01/31 | 1,643 | 1,643 | 1,627 | 1,637 | +7 | +0.4% | 83,500 |
| 2022/01/28 | 1,629 | 1,635 | 1,614 | 1,630 | +24 | +1.5% | 46,400 |
| 2022/01/27 | 1,633 | 1,640 | 1,601 | 1,606 | -13 | -0.8% | 90,500 |
| 2022/01/26 | 1,634 | 1,635 | 1,612 | 1,619 | -4 | -0.2% | 55,900 |
| 2022/01/25 | 1,640 | 1,640 | 1,606 | 1,623 | -16 | -1% | 60,700 |
| 2022/01/24 | 1,605 | 1,641 | 1,605 | 1,639 | +16 | +1% | 54,300 |
| 2022/01/21 | 1,615 | 1,624 | 1,594 | 1,623 | +2 | +0.1% | 68,100 |
| 2022/01/20 | 1,620 | 1,635 | 1,617 | 1,621 | -1 | -0.1% | 80,500 |
| 2022/01/19 | 1,648 | 1,660 | 1,618 | 1,622 | -39 | -2.3% | 164,600 |
| 2022/01/18 | 1,705 | 1,707 | 1,659 | 1,661 | -44 | -2.6% | 103,200 |
| 2022/01/17 | 1,720 | 1,734 | 1,701 | 1,705 | -5 | -0.3% | 54,000 |
| 2022/01/14 | 1,707 | 1,718 | 1,685 | 1,710 | +9 | +0.5% | 85,900 |
| 2022/01/13 | 1,690 | 1,714 | 1,688 | 1,701 | +14 | +0.8% | 66,500 |
| 2022/01/12 | 1,671 | 1,691 | 1,664 | 1,687 | +25 | +1.5% | 62,500 |
| 2022/01/11 | 1,686 | 1,691 | 1,648 | 1,662 | -8 | -0.5% | 101,600 |
| 2022/01/07 | 1,699 | 1,707 | 1,670 | 1,670 | -29 | -1.7% | 96,600 |
| 2022/01/06 | 1,713 | 1,714 | 1,696 | 1,699 | -15 | -0.9% | 80,100 |
751～
800
件表示中 / 6430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 | 140,100円 | +0.1% | -22.1% | - | 8.00倍 | 0.41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 |
| トーホー | 329,500円 | +2.7% | +7.9% | - | 7.54倍 | 2.06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 |
| フォーバル | 132,100円 | +5.5% | +7.0% | - | 16.38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 |
| トーメンデバ | 525,000円 | +16.0% | +16.1% | 5.71% | 6.49倍 | 0.76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 | 132,300円 | -5.8% | -28.9% | - | 16.27倍 | 1.03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
