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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/05/31 | 1,320 | 1,320 | 1,293 | 1,300 | -20 | -1.5% | 33,900 |
| 2021/05/28 | 1,319 | 1,324 | 1,308 | 1,320 | +20 | +1.5% | 23,100 |
| 2021/05/27 | 1,291 | 1,310 | 1,290 | 1,300 | +9 | +0.7% | 27,400 |
| 2021/05/26 | 1,303 | 1,308 | 1,291 | 1,291 | -15 | -1.1% | 25,000 |
| 2021/05/25 | 1,339 | 1,339 | 1,305 | 1,306 | -21 | -1.6% | 32,500 |
| 2021/05/24 | 1,325 | 1,339 | 1,321 | 1,327 | +4 | +0.3% | 12,100 |
| 2021/05/21 | 1,323 | 1,332 | 1,318 | 1,323 | ±0 | ±0% | 22,500 |
| 2021/05/20 | 1,327 | 1,346 | 1,323 | 1,323 | -4 | -0.3% | 16,900 |
| 2021/05/19 | 1,345 | 1,349 | 1,322 | 1,327 | -19 | -1.4% | 24,500 |
| 2021/05/18 | 1,332 | 1,357 | 1,317 | 1,346 | +14 | +1.1% | 24,300 |
| 2021/05/17 | 1,330 | 1,353 | 1,320 | 1,332 | ±0 | ±0% | 68,900 |
| 2021/05/14 | 1,345 | 1,367 | 1,332 | 1,332 | -2 | -0.1% | 23,800 |
| 2021/05/13 | 1,317 | 1,365 | 1,317 | 1,334 | +17 | +1.3% | 30,300 |
| 2021/05/12 | 1,360 | 1,362 | 1,306 | 1,317 | -53 | -3.9% | 60,700 |
| 2021/05/11 | 1,384 | 1,384 | 1,366 | 1,370 | -20 | -1.4% | 25,700 |
| 2021/05/10 | 1,382 | 1,397 | 1,378 | 1,390 | +21 | +1.5% | 27,900 |
| 2021/05/07 | 1,345 | 1,376 | 1,341 | 1,369 | +30 | +2.2% | 26,900 |
| 2021/05/06 | 1,310 | 1,348 | 1,310 | 1,339 | +34 | +2.6% | 27,600 |
| 2021/04/30 | 1,328 | 1,330 | 1,305 | 1,305 | +4 | +0.3% | 30,000 |
| 2021/04/28 | 1,311 | 1,321 | 1,301 | 1,301 | -4 | -0.3% | 46,000 |
| 2021/04/27 | 1,305 | 1,327 | 1,296 | 1,305 | ±0 | ±0% | 27,600 |
| 2021/04/26 | 1,341 | 1,341 | 1,305 | 1,305 | -31 | -2.3% | 41,400 |
| 2021/04/23 | 1,313 | 1,347 | 1,313 | 1,336 | +8 | +0.6% | 23,100 |
| 2021/04/22 | 1,322 | 1,340 | 1,321 | 1,328 | +8 | +0.6% | 16,200 |
| 2021/04/21 | 1,316 | 1,332 | 1,302 | 1,320 | -18 | -1.3% | 32,700 |
| 2021/04/20 | 1,373 | 1,382 | 1,329 | 1,338 | -45 | -3.3% | 36,800 |
| 2021/04/19 | 1,376 | 1,390 | 1,374 | 1,383 | +5 | +0.4% | 12,700 |
| 2021/04/16 | 1,386 | 1,386 | 1,371 | 1,378 | -8 | -0.6% | 9,500 |
| 2021/04/15 | 1,369 | 1,388 | 1,369 | 1,386 | +17 | +1.2% | 25,800 |
| 2021/04/14 | 1,399 | 1,399 | 1,366 | 1,369 | -30 | -2.1% | 21,600 |
| 2021/04/13 | 1,393 | 1,409 | 1,389 | 1,399 | +8 | +0.6% | 22,200 |
| 2021/04/12 | 1,377 | 1,396 | 1,373 | 1,391 | +10 | +0.7% | 17,400 |
| 2021/04/09 | 1,368 | 1,389 | 1,363 | 1,381 | +11 | +0.8% | 39,900 |
| 2021/04/08 | 1,384 | 1,387 | 1,358 | 1,370 | -21 | -1.5% | 33,900 |
| 2021/04/07 | 1,376 | 1,391 | 1,369 | 1,391 | +9 | +0.7% | 23,200 |
| 2021/04/06 | 1,404 | 1,416 | 1,376 | 1,382 | -16 | -1.1% | 35,400 |
| 2021/04/05 | 1,395 | 1,401 | 1,379 | 1,398 | +8 | +0.6% | 18,100 |
| 2021/04/02 | 1,386 | 1,394 | 1,382 | 1,390 | -2 | -0.1% | 17,300 |
| 2021/04/01 | 1,389 | 1,400 | 1,379 | 1,392 | +10 | +0.7% | 42,900 |
| 2021/03/31 | 1,401 | 1,403 | 1,380 | 1,382 | -35 | -2.5% | 50,900 |
| 2021/03/30 | 1,430 | 1,432 | 1,398 | 1,417 | -53 | -3.6% | 59,800 |
| 2021/03/29 | 1,455 | 1,478 | 1,449 | 1,470 | +25 | +1.7% | 88,400 |
| 2021/03/26 | 1,445 | 1,456 | 1,435 | 1,445 | +5 | +0.3% | 71,400 |
| 2021/03/25 | 1,445 | 1,452 | 1,433 | 1,440 | +19 | +1.3% | 47,300 |
| 2021/03/24 | 1,446 | 1,446 | 1,401 | 1,421 | -29 | -2% | 41,300 |
| 2021/03/23 | 1,459 | 1,460 | 1,443 | 1,450 | +3 | +0.2% | 57,800 |
| 2021/03/22 | 1,452 | 1,463 | 1,442 | 1,447 | -6 | -0.4% | 53,900 |
| 2021/03/19 | 1,433 | 1,483 | 1,431 | 1,453 | +20 | +1.4% | 135,900 |
951～
1000
件表示中 / 6434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 | 142,300円 | +0.1% | -22.1% | 4.85% | 8.12倍 | 0.37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 |
| ラクトＪＰＮ | 359,000円 | +5.3% | +6.5% | 2.79% | 10.85倍 | 1.30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 |
| 東陽テク | 137,800円 | -5.8% | -28.9% | 5.01% | 16.95倍 | 1.06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 |
| ジェコス | 102,900円 | -10.3% | -9.1% | 4.66% | 8.44倍 | 0.54倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ダイトロン | 315,000円 | +1.6% | +0.2% | 5.08% | 7.54倍 | 1.01倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
市場注目の銘柄
チャート関連のコラム
