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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,519 | 1,536 | 1,518 | 1,520 | +2 | +0.1% | 36,000 |
| 2025/01/20 | 1,493 | 1,519 | 1,493 | 1,518 | +29 | +1.9% | 39,800 |
| 2025/01/17 | 1,483 | 1,494 | 1,473 | 1,489 | +3 | +0.2% | 29,100 |
| 2025/01/16 | 1,490 | 1,502 | 1,485 | 1,486 | +1 | +0.1% | 54,700 |
| 2025/01/15 | 1,484 | 1,497 | 1,483 | 1,485 | +9 | +0.6% | 32,500 |
| 2025/01/14 | 1,498 | 1,498 | 1,472 | 1,476 | -22 | -1.5% | 38,000 |
| 2025/01/10 | 1,481 | 1,498 | 1,481 | 1,498 | +17 | +1.1% | 40,900 |
| 2025/01/09 | 1,495 | 1,495 | 1,479 | 1,481 | -14 | -0.9% | 35,400 |
| 2025/01/08 | 1,505 | 1,506 | 1,491 | 1,495 | -11 | -0.7% | 37,400 |
| 2025/01/07 | 1,512 | 1,515 | 1,497 | 1,506 | -6 | -0.4% | 38,600 |
| 2025/01/06 | 1,515 | 1,530 | 1,511 | 1,512 | +7 | +0.5% | 52,400 |
| 2024/12/30 | 1,495 | 1,515 | 1,495 | 1,505 | +4 | +0.3% | 35,800 |
| 2024/12/27 | 1,510 | 1,510 | 1,495 | 1,501 | -2 | -0.1% | 64,100 |
| 2024/12/26 | 1,485 | 1,503 | 1,485 | 1,503 | +16 | +1.1% | 116,700 |
| 2024/12/25 | 1,468 | 1,487 | 1,460 | 1,487 | +30 | +2.1% | 116,300 |
| 2024/12/24 | 1,450 | 1,463 | 1,450 | 1,457 | -2 | -0.1% | 38,900 |
| 2024/12/23 | 1,448 | 1,468 | 1,448 | 1,459 | +17 | +1.2% | 63,300 |
| 2024/12/20 | 1,461 | 1,479 | 1,442 | 1,442 | -4 | -0.3% | 97,000 |
| 2024/12/19 | 1,451 | 1,457 | 1,445 | 1,446 | -5 | -0.3% | 53,200 |
| 2024/12/18 | 1,464 | 1,477 | 1,451 | 1,451 | -13 | -0.9% | 47,900 |
| 2024/12/17 | 1,474 | 1,489 | 1,464 | 1,464 | -8 | -0.5% | 43,600 |
| 2024/12/16 | 1,474 | 1,485 | 1,472 | 1,472 | -2 | -0.1% | 61,600 |
| 2024/12/13 | 1,470 | 1,482 | 1,470 | 1,474 | -15 | -1% | 60,900 |
| 2024/12/12 | 1,491 | 1,503 | 1,484 | 1,489 | +3 | +0.2% | 91,200 |
| 2024/12/11 | 1,496 | 1,497 | 1,482 | 1,486 | -6 | -0.4% | 43,500 |
| 2024/12/10 | 1,503 | 1,517 | 1,490 | 1,492 | -11 | -0.7% | 66,300 |
| 2024/12/09 | 1,500 | 1,516 | 1,489 | 1,503 | +5 | +0.3% | 72,900 |
| 2024/12/06 | 1,493 | 1,504 | 1,483 | 1,498 | +3 | +0.2% | 44,500 |
| 2024/12/05 | 1,486 | 1,504 | 1,486 | 1,495 | +10 | +0.7% | 40,600 |
| 2024/12/04 | 1,510 | 1,510 | 1,482 | 1,485 | -31 | -2% | 72,200 |
| 2024/12/03 | 1,493 | 1,535 | 1,493 | 1,516 | +30 | +2% | 94,200 |
| 2024/12/02 | 1,449 | 1,490 | 1,449 | 1,486 | +56 | +3.9% | 114,400 |
| 2024/11/29 | 1,435 | 1,435 | 1,421 | 1,430 | -9 | -0.6% | 43,900 |
| 2024/11/28 | 1,407 | 1,439 | 1,407 | 1,439 | +39 | +2.8% | 52,400 |
| 2024/11/27 | 1,421 | 1,426 | 1,395 | 1,400 | -21 | -1.5% | 57,100 |
| 2024/11/26 | 1,424 | 1,430 | 1,411 | 1,421 | -4 | -0.3% | 59,300 |
| 2024/11/25 | 1,438 | 1,440 | 1,425 | 1,425 | -13 | -0.9% | 42,900 |
| 2024/11/22 | 1,435 | 1,445 | 1,431 | 1,438 | +6 | +0.4% | 31,400 |
| 2024/11/21 | 1,450 | 1,452 | 1,431 | 1,432 | -11 | -0.8% | 40,300 |
| 2024/11/20 | 1,470 | 1,475 | 1,443 | 1,443 | -27 | -1.8% | 26,000 |
| 2024/11/19 | 1,459 | 1,472 | 1,459 | 1,470 | +21 | +1.4% | 21,300 |
| 2024/11/18 | 1,446 | 1,464 | 1,439 | 1,449 | +9 | +0.6% | 35,400 |
| 2024/11/15 | 1,432 | 1,454 | 1,429 | 1,440 | +16 | +1.1% | 47,600 |
| 2024/11/14 | 1,436 | 1,449 | 1,424 | 1,424 | -4 | -0.3% | 39,600 |
| 2024/11/13 | 1,439 | 1,443 | 1,425 | 1,428 | -11 | -0.8% | 59,800 |
| 2024/11/12 | 1,453 | 1,463 | 1,434 | 1,439 | -5 | -0.3% | 60,100 |
| 2024/11/11 | 1,472 | 1,484 | 1,442 | 1,444 | -33 | -2.2% | 67,400 |
| 2024/11/08 | 1,536 | 1,542 | 1,470 | 1,477 | -59 | -3.8% | 50,000 |
| 2024/11/07 | 1,497 | 1,540 | 1,497 | 1,536 | +42 | +2.8% | 55,200 |
| 2024/11/06 | 1,493 | 1,512 | 1,488 | 1,494 | +8 | +0.5% | 39,600 |
51～
100
件表示中 / 6424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 | 138,200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 |
| 高千穂交 | 355,000円 | +6.6% | +9.0% | 4.51% | 22.16倍 | 2.00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 |
| トーホー | 316,500円 | +2.7% | +7.9% | 4.74% | 7.24倍 | 1.11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 |
| コンドーテック | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| フォーバル | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
