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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 1,390 | 1,399 | 1,369 | 1,369 | -16 | -1.2% | 105,000 |
| 2022/05/23 | 1,399 | 1,406 | 1,385 | 1,385 | -3 | -0.2% | 74,800 |
| 2022/05/20 | 1,381 | 1,395 | 1,377 | 1,388 | -7 | -0.5% | 97,500 |
| 2022/05/19 | 1,391 | 1,400 | 1,380 | 1,395 | -15 | -1.1% | 111,300 |
| 2022/05/18 | 1,416 | 1,429 | 1,409 | 1,410 | -13 | -0.9% | 151,900 |
| 2022/05/17 | 1,437 | 1,438 | 1,421 | 1,423 | -7 | -0.5% | 139,800 |
| 2022/05/16 | 1,413 | 1,479 | 1,407 | 1,430 | -43 | -2.9% | 256,900 |
| 2022/05/13 | 1,457 | 1,479 | 1,453 | 1,473 | +17 | +1.2% | 109,900 |
| 2022/05/12 | 1,460 | 1,471 | 1,454 | 1,456 | -19 | -1.3% | 103,400 |
| 2022/05/11 | 1,485 | 1,487 | 1,475 | 1,475 | -19 | -1.3% | 82,000 |
| 2022/05/10 | 1,520 | 1,520 | 1,492 | 1,494 | -41 | -2.7% | 135,000 |
| 2022/05/09 | 1,533 | 1,543 | 1,514 | 1,535 | +1 | +0.1% | 86,300 |
| 2022/05/06 | 1,530 | 1,543 | 1,528 | 1,534 | +9 | +0.6% | 90,700 |
| 2022/05/02 | 1,520 | 1,531 | 1,510 | 1,525 | +12 | +0.8% | 51,700 |
| 2022/04/28 | 1,477 | 1,515 | 1,476 | 1,513 | +39 | +2.6% | 74,300 |
| 2022/04/27 | 1,484 | 1,486 | 1,473 | 1,474 | -24 | -1.6% | 117,500 |
| 2022/04/26 | 1,514 | 1,514 | 1,498 | 1,498 | -18 | -1.2% | 77,500 |
| 2022/04/25 | 1,505 | 1,517 | 1,505 | 1,516 | -9 | -0.6% | 68,700 |
| 2022/04/22 | 1,515 | 1,527 | 1,510 | 1,525 | -7 | -0.5% | 73,200 |
| 2022/04/21 | 1,536 | 1,537 | 1,515 | 1,532 | -4 | -0.3% | 96,600 |
| 2022/04/20 | 1,536 | 1,544 | 1,530 | 1,536 | +9 | +0.6% | 43,000 |
| 2022/04/19 | 1,522 | 1,532 | 1,522 | 1,527 | ±0 | ±0% | 45,700 |
| 2022/04/18 | 1,520 | 1,530 | 1,510 | 1,527 | +1 | +0.1% | 43,800 |
| 2022/04/15 | 1,536 | 1,538 | 1,522 | 1,526 | -12 | -0.8% | 40,100 |
| 2022/04/14 | 1,522 | 1,539 | 1,522 | 1,538 | +16 | +1.1% | 30,500 |
| 2022/04/13 | 1,522 | 1,522 | 1,508 | 1,522 | +13 | +0.9% | 47,500 |
| 2022/04/12 | 1,510 | 1,518 | 1,505 | 1,509 | -1 | -0.1% | 70,300 |
| 2022/04/11 | 1,513 | 1,520 | 1,502 | 1,510 | -3 | -0.2% | 87,600 |
| 2022/04/08 | 1,512 | 1,516 | 1,504 | 1,513 | +1 | +0.1% | 79,900 |
| 2022/04/07 | 1,509 | 1,516 | 1,494 | 1,512 | -12 | -0.8% | 166,800 |
| 2022/04/06 | 1,534 | 1,537 | 1,522 | 1,524 | -24 | -1.6% | 89,300 |
| 2022/04/05 | 1,555 | 1,559 | 1,537 | 1,548 | -1 | -0.1% | 87,100 |
| 2022/04/04 | 1,539 | 1,549 | 1,532 | 1,549 | +12 | +0.8% | 69,600 |
| 2022/04/01 | 1,544 | 1,546 | 1,533 | 1,537 | -5 | -0.3% | 103,800 |
| 2022/03/31 | 1,543 | 1,560 | 1,539 | 1,542 | -1 | -0.1% | 104,500 |
| 2022/03/30 | 1,585 | 1,585 | 1,526 | 1,543 | -83 | -5.1% | 189,000 |
| 2022/03/29 | 1,616 | 1,627 | 1,598 | 1,626 | -5 | -0.3% | 240,900 |
| 2022/03/28 | 1,620 | 1,635 | 1,616 | 1,631 | +13 | +0.8% | 178,300 |
| 2022/03/25 | 1,630 | 1,635 | 1,607 | 1,618 | -11 | -0.7% | 166,300 |
| 2022/03/24 | 1,614 | 1,629 | 1,611 | 1,629 | +3 | +0.2% | 78,900 |
| 2022/03/23 | 1,632 | 1,632 | 1,616 | 1,626 | +10 | +0.6% | 106,000 |
| 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 |
801～
850
件表示中 / 6521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 | 142,900円 | +1.4% | -13.1% | 4.83% | 8.86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 |
| 新光商 | 96,000円 | -7.3% | +73.0% | 1.30% | 38.85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 | 374,500円 | +10.8% | +22.2% | 0.93% | 34.41倍 | 5.90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 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66倍 | 0.68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 |
| 堀田丸正 | 59,000円 | +16.2% | - | 0.00% | 1113.21倍 | 12.41倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
市場注目の銘柄
チャート関連のコラム
