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 |
|---|---|---|---|---|---|---|---|
| 2021/08/12 | 1,575 | 1,580 | 1,553 | 1,558 | +1 | +0.1% | 148,900 |
| 2021/08/11 | 1,552 | 1,589 | 1,534 | 1,557 | +7 | +0.5% | 286,800 |
| 2021/08/10 | 1,673 | 1,673 | 1,546 | 1,550 | +177 | +12.9% | 829,600 |
| 2021/08/06 | 1,369 | 1,373 | 1,350 | 1,373 | +6 | +0.4% | 34,300 |
| 2021/08/05 | 1,342 | 1,376 | 1,338 | 1,367 | +24 | +1.8% | 29,100 |
| 2021/08/04 | 1,345 | 1,362 | 1,340 | 1,343 | -2 | -0.1% | 29,800 |
| 2021/08/03 | 1,355 | 1,355 | 1,341 | 1,345 | -10 | -0.7% | 10,800 |
| 2021/08/02 | 1,354 | 1,377 | 1,343 | 1,355 | +19 | +1.4% | 69,200 |
| 2021/07/30 | 1,335 | 1,347 | 1,322 | 1,336 | +1 | +0.1% | 27,900 |
| 2021/07/29 | 1,347 | 1,347 | 1,322 | 1,335 | -6 | -0.4% | 10,900 |
| 2021/07/28 | 1,332 | 1,346 | 1,332 | 1,341 | -1 | -0.1% | 10,800 |
| 2021/07/27 | 1,335 | 1,342 | 1,334 | 1,342 | +7 | +0.5% | 12,500 |
| 2021/07/26 | 1,353 | 1,353 | 1,326 | 1,335 | +25 | +1.9% | 30,200 |
| 2021/07/21 | 1,310 | 1,320 | 1,305 | 1,310 | +13 | +1% | 10,400 |
| 2021/07/20 | 1,315 | 1,315 | 1,296 | 1,297 | -23 | -1.7% | 15,800 |
| 2021/07/19 | 1,328 | 1,345 | 1,307 | 1,320 | ±0 | ±0% | 22,800 |
| 2021/07/16 | 1,311 | 1,332 | 1,311 | 1,320 | -6 | -0.5% | 14,700 |
| 2021/07/15 | 1,334 | 1,347 | 1,324 | 1,326 | -5 | -0.4% | 23,300 |
| 2021/07/14 | 1,324 | 1,345 | 1,324 | 1,331 | +11 | +0.8% | 20,500 |
| 2021/07/13 | 1,313 | 1,328 | 1,313 | 1,320 | +15 | +1.1% | 29,500 |
| 2021/07/12 | 1,294 | 1,315 | 1,294 | 1,305 | +39 | +3.1% | 39,500 |
| 2021/07/09 | 1,250 | 1,275 | 1,248 | 1,266 | +7 | +0.6% | 51,400 |
| 2021/07/08 | 1,283 | 1,287 | 1,259 | 1,259 | -26 | -2% | 44,200 |
| 2021/07/07 | 1,282 | 1,297 | 1,282 | 1,285 | -13 | -1% | 22,400 |
| 2021/07/06 | 1,298 | 1,307 | 1,296 | 1,298 | ±0 | ±0% | 10,000 |
| 2021/07/05 | 1,293 | 1,303 | 1,289 | 1,298 | +5 | +0.4% | 14,700 |
| 2021/07/02 | 1,270 | 1,293 | 1,265 | 1,293 | +28 | +2.2% | 18,200 |
| 2021/07/01 | 1,270 | 1,271 | 1,253 | 1,265 | -4 | -0.3% | 41,700 |
| 2021/06/30 | 1,290 | 1,290 | 1,263 | 1,269 | -2 | -0.2% | 26,200 |
| 2021/06/29 | 1,271 | 1,286 | 1,257 | 1,271 | -5 | -0.4% | 37,000 |
| 2021/06/28 | 1,278 | 1,280 | 1,268 | 1,276 | -2 | -0.2% | 38,800 |
| 2021/06/25 | 1,294 | 1,294 | 1,277 | 1,278 | -3 | -0.2% | 18,300 |
| 2021/06/24 | 1,285 | 1,292 | 1,271 | 1,281 | -4 | -0.3% | 17,600 |
| 2021/06/23 | 1,276 | 1,285 | 1,273 | 1,285 | +4 | +0.3% | 12,700 |
| 2021/06/22 | 1,299 | 1,299 | 1,273 | 1,281 | +11 | +0.9% | 28,000 |
| 2021/06/21 | 1,264 | 1,287 | 1,260 | 1,270 | -4 | -0.3% | 40,000 |
| 2021/06/18 | 1,330 | 1,335 | 1,274 | 1,274 | -54 | -4.1% | 55,800 |
| 2021/06/17 | 1,310 | 1,337 | 1,307 | 1,328 | +17 | +1.3% | 29,800 |
| 2021/06/16 | 1,308 | 1,318 | 1,300 | 1,311 | +3 | +0.2% | 15,500 |
| 2021/06/15 | 1,320 | 1,320 | 1,298 | 1,308 | ±0 | ±0% | 20,600 |
| 2021/06/14 | 1,327 | 1,328 | 1,304 | 1,308 | -17 | -1.3% | 15,400 |
| 2021/06/11 | 1,320 | 1,335 | 1,317 | 1,325 | +6 | +0.5% | 36,300 |
| 2021/06/10 | 1,321 | 1,323 | 1,313 | 1,319 | -4 | -0.3% | 16,100 |
| 2021/06/09 | 1,333 | 1,333 | 1,320 | 1,323 | -8 | -0.6% | 9,700 |
| 2021/06/08 | 1,323 | 1,338 | 1,320 | 1,331 | +9 | +0.7% | 14,200 |
| 2021/06/07 | 1,322 | 1,327 | 1,312 | 1,322 | +7 | +0.5% | 19,100 |
| 2021/06/04 | 1,318 | 1,327 | 1,315 | 1,315 | -8 | -0.6% | 11,700 |
| 2021/06/03 | 1,312 | 1,326 | 1,312 | 1,323 | +8 | +0.6% | 14,200 |
| 2021/06/02 | 1,312 | 1,328 | 1,305 | 1,315 | -4 | -0.3% | 16,900 |
| 2021/06/01 | 1,309 | 1,333 | 1,309 | 1,319 | +19 | +1.5% | 33,400 |
901～
950
件表示中 / 6432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 | 138,300円 | +0.1% | -22.1% | 4.99% | 7.89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 |
| トーメンデバ | 520,000円 | +16.0% | +16.1% | 5.77% | 6.43倍 | 0.75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 |
| フォーバル | 126,400円 | +5.5% | +7.0% | 2.37% | 15.68倍 | 2.00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 |
| 東陽テク | 131,500円 | -5.8% | -28.9% | 5.25% | 16.18倍 | 1.01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 |
| ラクトＪＰＮ | 342,000円 | +5.3% | +6.5% | 2.92% | 10.33倍 | 1.24倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
