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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,484 | 1,491 | 1,477 | 1,486 | +2 | +0.1% | 45,800 |
| 2024/11/01 | 1,498 | 1,505 | 1,484 | 1,484 | -19 | -1.3% | 28,900 |
| 2024/10/31 | 1,502 | 1,514 | 1,496 | 1,503 | +10 | +0.7% | 47,500 |
| 2024/10/30 | 1,507 | 1,510 | 1,493 | 1,493 | +1 | +0.1% | 142,800 |
| 2024/10/29 | 1,488 | 1,506 | 1,488 | 1,492 | +4 | +0.3% | 26,500 |
| 2024/10/28 | 1,451 | 1,496 | 1,447 | 1,488 | +37 | +2.5% | 25,000 |
| 2024/10/25 | 1,485 | 1,485 | 1,441 | 1,451 | -26 | -1.8% | 90,400 |
| 2024/10/24 | 1,481 | 1,487 | 1,471 | 1,477 | -11 | -0.7% | 38,100 |
| 2024/10/23 | 1,509 | 1,517 | 1,488 | 1,488 | -16 | -1.1% | 30,300 |
| 2024/10/22 | 1,524 | 1,530 | 1,501 | 1,504 | -23 | -1.5% | 68,100 |
| 2024/10/21 | 1,523 | 1,527 | 1,521 | 1,527 | +4 | +0.3% | 26,900 |
| 2024/10/18 | 1,520 | 1,530 | 1,515 | 1,523 | +6 | +0.4% | 30,900 |
| 2024/10/17 | 1,520 | 1,531 | 1,517 | 1,517 | -5 | -0.3% | 23,200 |
| 2024/10/16 | 1,525 | 1,538 | 1,517 | 1,522 | -7 | -0.5% | 28,600 |
| 2024/10/15 | 1,523 | 1,537 | 1,522 | 1,529 | +7 | +0.5% | 45,700 |
| 2024/10/11 | 1,520 | 1,534 | 1,520 | 1,522 | +3 | +0.2% | 25,500 |
| 2024/10/10 | 1,521 | 1,525 | 1,511 | 1,519 | +1 | +0.1% | 22,300 |
| 2024/10/09 | 1,527 | 1,527 | 1,510 | 1,518 | +6 | +0.4% | 30,400 |
| 2024/10/08 | 1,532 | 1,535 | 1,511 | 1,512 | -24 | -1.6% | 37,600 |
| 2024/10/07 | 1,548 | 1,553 | 1,533 | 1,536 | +2 | +0.1% | 41,500 |
| 2024/10/04 | 1,518 | 1,541 | 1,518 | 1,534 | +18 | +1.2% | 52,500 |
| 2024/10/03 | 1,521 | 1,528 | 1,512 | 1,516 | +19 | +1.3% | 38,400 |
| 2024/10/02 | 1,499 | 1,523 | 1,493 | 1,497 | -2 | -0.1% | 49,000 |
| 2024/10/01 | 1,488 | 1,510 | 1,488 | 1,499 | +11 | +0.7% | 33,700 |
| 2024/09/30 | 1,483 | 1,506 | 1,475 | 1,488 | -35 | -2.3% | 77,700 |
| 2024/09/27 | 1,523 | 1,526 | 1,495 | 1,523 | -14 | -0.9% | 106,700 |
| 2024/09/26 | 1,527 | 1,538 | 1,508 | 1,537 | +25 | +1.7% | 72,300 |
| 2024/09/25 | 1,511 | 1,515 | 1,503 | 1,512 | +1 | +0.1% | 31,600 |
| 2024/09/24 | 1,535 | 1,535 | 1,511 | 1,511 | -5 | -0.3% | 47,300 |
| 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 |
101～
150
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
