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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/09 | 1,636 | 1,648 | 1,631 | 1,633 | -2 | -0.1% | 40,200 |
| 2024/07/08 | 1,644 | 1,649 | 1,635 | 1,635 | -18 | -1.1% | 42,300 |
| 2024/07/05 | 1,688 | 1,690 | 1,653 | 1,653 | -38 | -2.2% | 47,400 |
| 2024/07/04 | 1,687 | 1,699 | 1,686 | 1,691 | +5 | +0.3% | 33,500 |
| 2024/07/03 | 1,675 | 1,695 | 1,674 | 1,686 | +2 | +0.1% | 52,400 |
| 2024/07/02 | 1,687 | 1,692 | 1,671 | 1,684 | -6 | -0.4% | 62,600 |
| 2024/07/01 | 1,692 | 1,697 | 1,685 | 1,690 | -2 | -0.1% | 35,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,688 | 1,692 | -20 | -1.2% | 39,900 |
| 2024/06/27 | 1,690 | 1,715 | 1,685 | 1,712 | +19 | +1.1% | 68,400 |
| 2024/06/26 | 1,672 | 1,694 | 1,670 | 1,693 | +16 | +1% | 70,600 |
| 2024/06/25 | 1,662 | 1,679 | 1,662 | 1,677 | +23 | +1.4% | 70,900 |
| 2024/06/24 | 1,657 | 1,657 | 1,636 | 1,654 | +13 | +0.8% | 67,100 |
| 2024/06/21 | 1,662 | 1,681 | 1,639 | 1,641 | -15 | -0.9% | 196,100 |
| 2024/06/20 | 1,620 | 1,658 | 1,620 | 1,656 | +43 | +2.7% | 122,200 |
| 2024/06/19 | 1,607 | 1,615 | 1,603 | 1,613 | +16 | +1% | 61,700 |
| 2024/06/18 | 1,585 | 1,607 | 1,585 | 1,597 | +14 | +0.9% | 56,200 |
| 2024/06/17 | 1,576 | 1,584 | 1,561 | 1,583 | -2 | -0.1% | 58,600 |
| 2024/06/14 | 1,554 | 1,586 | 1,554 | 1,585 | +36 | +2.3% | 86,400 |
| 2024/06/13 | 1,571 | 1,572 | 1,548 | 1,549 | -22 | -1.4% | 123,700 |
| 2024/06/12 | 1,581 | 1,585 | 1,571 | 1,571 | -14 | -0.9% | 60,100 |
| 2024/06/11 | 1,603 | 1,607 | 1,585 | 1,585 | -15 | -0.9% | 57,100 |
151～
200
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
