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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,528 | 1,537 | 1,497 | 1,516 | +3 | +0.2% | 146,800 |
| 2024/09/19 | 1,510 | 1,523 | 1,499 | 1,513 | +7 | +0.5% | 63,100 |
| 2024/09/18 | 1,490 | 1,509 | 1,488 | 1,506 | +35 | +2.4% | 51,000 |
| 2024/09/17 | 1,480 | 1,488 | 1,461 | 1,471 | -1 | -0.1% | 57,000 |
| 2024/09/13 | 1,470 | 1,477 | 1,465 | 1,472 | +2 | +0.1% | 44,100 |
| 2024/09/12 | 1,466 | 1,484 | 1,460 | 1,470 | +23 | +1.6% | 54,700 |
| 2024/09/11 | 1,484 | 1,484 | 1,442 | 1,447 | -37 | -2.5% | 53,600 |
| 2024/09/10 | 1,488 | 1,506 | 1,484 | 1,484 | -3 | -0.2% | 43,800 |
| 2024/09/09 | 1,471 | 1,496 | 1,462 | 1,487 | -1 | -0.1% | 50,700 |
| 2024/09/06 | 1,507 | 1,512 | 1,482 | 1,488 | -17 | -1.1% | 63,200 |
| 2024/09/05 | 1,503 | 1,530 | 1,485 | 1,505 | -3 | -0.2% | 43,700 |
| 2024/09/04 | 1,515 | 1,528 | 1,505 | 1,508 | -45 | -2.9% | 55,800 |
| 2024/09/03 | 1,556 | 1,562 | 1,550 | 1,553 | +3 | +0.2% | 31,800 |
| 2024/09/02 | 1,565 | 1,567 | 1,540 | 1,550 | -5 | -0.3% | 27,900 |
| 2024/08/30 | 1,539 | 1,563 | 1,536 | 1,555 | +21 | +1.4% | 33,100 |
| 2024/08/29 | 1,530 | 1,541 | 1,525 | 1,534 | +4 | +0.3% | 26,600 |
| 2024/08/28 | 1,546 | 1,546 | 1,523 | 1,530 | -16 | -1% | 48,500 |
| 2024/08/27 | 1,529 | 1,555 | 1,529 | 1,546 | +17 | +1.1% | 30,400 |
| 2024/08/26 | 1,534 | 1,539 | 1,521 | 1,529 | +2 | +0.1% | 30,300 |
| 2024/08/23 | 1,514 | 1,537 | 1,514 | 1,527 | +26 | +1.7% | 37,000 |
| 2024/08/22 | 1,504 | 1,508 | 1,501 | 1,501 | +2 | +0.1% | 46,300 |
| 2024/08/21 | 1,489 | 1,509 | 1,489 | 1,499 | -8 | -0.5% | 50,400 |
| 2024/08/20 | 1,506 | 1,520 | 1,505 | 1,507 | +18 | +1.2% | 55,600 |
| 2024/08/19 | 1,486 | 1,505 | 1,484 | 1,489 | -15 | -1% | 55,400 |
| 2024/08/16 | 1,491 | 1,512 | 1,487 | 1,504 | +25 | +1.7% | 48,200 |
| 2024/08/15 | 1,478 | 1,491 | 1,468 | 1,479 | +1 | +0.1% | 74,100 |
| 2024/08/14 | 1,458 | 1,478 | 1,444 | 1,478 | +17 | +1.2% | 61,500 |
| 2024/08/13 | 1,450 | 1,464 | 1,436 | 1,461 | +32 | +2.2% | 102,900 |
| 2024/08/09 | 1,427 | 1,445 | 1,407 | 1,429 | +32 | +2.3% | 66,700 |
| 2024/08/08 | 1,385 | 1,435 | 1,385 | 1,397 | -18 | -1.3% | 82,100 |
| 2024/08/07 | 1,373 | 1,444 | 1,371 | 1,415 | +4 | +0.3% | 85,600 |
| 2024/08/06 | 1,400 | 1,439 | 1,364 | 1,411 | +91 | +6.9% | 121,400 |
| 2024/08/05 | 1,415 | 1,420 | 1,300 | 1,320 | -174 | -11.6% | 184,800 |
| 2024/08/02 | 1,526 | 1,531 | 1,494 | 1,494 | -78 | -5% | 113,300 |
| 2024/08/01 | 1,612 | 1,612 | 1,571 | 1,572 | -58 | -3.6% | 41,500 |
| 2024/07/31 | 1,583 | 1,630 | 1,578 | 1,630 | +52 | +3.3% | 57,200 |
| 2024/07/30 | 1,580 | 1,581 | 1,569 | 1,578 | -2 | -0.1% | 59,100 |
| 2024/07/29 | 1,572 | 1,586 | 1,572 | 1,580 | +2 | +0.1% | 53,100 |
| 2024/07/26 | 1,570 | 1,588 | 1,565 | 1,578 | +8 | +0.5% | 37,200 |
| 2024/07/25 | 1,570 | 1,585 | 1,567 | 1,570 | -14 | -0.9% | 59,300 |
| 2024/07/24 | 1,601 | 1,603 | 1,583 | 1,584 | -20 | -1.2% | 44,500 |
| 2024/07/23 | 1,606 | 1,619 | 1,598 | 1,604 | +1 | +0.1% | 45,600 |
| 2024/07/22 | 1,625 | 1,625 | 1,603 | 1,603 | -29 | -1.8% | 42,500 |
| 2024/07/19 | 1,640 | 1,642 | 1,616 | 1,632 | -16 | -1% | 44,900 |
| 2024/07/18 | 1,659 | 1,665 | 1,648 | 1,648 | -18 | -1.1% | 36,500 |
| 2024/07/17 | 1,663 | 1,676 | 1,663 | 1,666 | +4 | +0.2% | 28,200 |
| 2024/07/16 | 1,666 | 1,672 | 1,652 | 1,662 | +5 | +0.3% | 34,600 |
| 2024/07/12 | 1,636 | 1,657 | 1,635 | 1,657 | +15 | +0.9% | 49,100 |
| 2024/07/11 | 1,640 | 1,651 | 1,634 | 1,642 | +9 | +0.6% | 32,500 |
| 2024/07/10 | 1,627 | 1,634 | 1,622 | 1,633 | ±0 | ±0% | 46,600 |
51～
100
件表示中 / 6345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 | 148,500円 | +0.1% | -22.1% | 4.65% | 8.56倍 | 0.39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 |
| 進 和 | 276,700円 | +4.1% | +8.9% | 4.05% | 12.35倍 | 0.89倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 高千穂交 | 378,000円 | +6.6% | +9.0% | 4.23% | 23.59倍 | 2.13倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ウインパートナ | 123,600円 | +1.2% | +3.8% | 4.13% | 19.18倍 | 1.57倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 椿本興 | 192,300円 | +2.2% | +5.8% | 3.12% | 9.05倍 | 0.85倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
