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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,784 | 1,788 | 1,754 | 1,784 | -38 | -2.1% | 149,200 |
| 2024/02/09 | 1,835 | 1,847 | 1,822 | 1,822 | -28 | -1.5% | 67,500 |
| 2024/02/08 | 1,849 | 1,863 | 1,825 | 1,850 | ±0 | ±0% | 68,900 |
| 2024/02/07 | 1,846 | 1,865 | 1,835 | 1,850 | +6 | +0.3% | 72,800 |
| 2024/02/06 | 1,836 | 1,854 | 1,833 | 1,844 | -1 | -0.1% | 55,400 |
| 2024/02/05 | 1,819 | 1,845 | 1,814 | 1,845 | +37 | +2% | 86,700 |
| 2024/02/02 | 1,813 | 1,819 | 1,798 | 1,808 | -3 | -0.2% | 59,600 |
| 2024/02/01 | 1,815 | 1,817 | 1,800 | 1,811 | -14 | -0.8% | 37,500 |
| 2024/01/31 | 1,799 | 1,825 | 1,798 | 1,825 | +16 | +0.9% | 39,800 |
| 2024/01/30 | 1,825 | 1,825 | 1,805 | 1,809 | -16 | -0.9% | 40,100 |
| 2024/01/29 | 1,814 | 1,825 | 1,809 | 1,825 | +20 | +1.1% | 70,100 |
| 2024/01/26 | 1,822 | 1,824 | 1,805 | 1,805 | -20 | -1.1% | 32,100 |
| 2024/01/25 | 1,800 | 1,825 | 1,798 | 1,825 | +25 | +1.4% | 45,700 |
| 2024/01/24 | 1,801 | 1,805 | 1,793 | 1,800 | ±0 | ±0% | 34,300 |
| 2024/01/23 | 1,816 | 1,825 | 1,800 | 1,800 | -10 | -0.6% | 47,900 |
| 2024/01/22 | 1,813 | 1,818 | 1,806 | 1,810 | +4 | +0.2% | 44,600 |
| 2024/01/19 | 1,800 | 1,811 | 1,796 | 1,806 | +16 | +0.9% | 30,600 |
| 2024/01/18 | 1,799 | 1,806 | 1,784 | 1,790 | ±0 | ±0% | 55,500 |
| 2024/01/17 | 1,800 | 1,813 | 1,790 | 1,790 | -10 | -0.6% | 64,800 |
| 2024/01/16 | 1,823 | 1,823 | 1,789 | 1,800 | -19 | -1% | 72,800 |
| 2024/01/15 | 1,787 | 1,829 | 1,787 | 1,819 | +29 | +1.6% | 79,300 |
| 2024/01/12 | 1,819 | 1,824 | 1,785 | 1,790 | -17 | -0.9% | 57,600 |
| 2024/01/11 | 1,815 | 1,834 | 1,807 | 1,807 | +3 | +0.2% | 89,900 |
| 2024/01/10 | 1,808 | 1,822 | 1,802 | 1,804 | +4 | +0.2% | 77,400 |
| 2024/01/09 | 1,808 | 1,810 | 1,790 | 1,800 | +7 | +0.4% | 108,600 |
| 2024/01/05 | 1,790 | 1,803 | 1,778 | 1,793 | +20 | +1.1% | 100,500 |
| 2024/01/04 | 1,737 | 1,777 | 1,721 | 1,773 | +42 | +2.4% | 94,300 |
| 2023/12/29 | 1,720 | 1,731 | 1,716 | 1,731 | +21 | +1.2% | 44,400 |
| 2023/12/28 | 1,705 | 1,711 | 1,698 | 1,710 | +16 | +0.9% | 50,100 |
| 2023/12/27 | 1,685 | 1,696 | 1,685 | 1,694 | +15 | +0.9% | 38,500 |
| 2023/12/26 | 1,671 | 1,681 | 1,666 | 1,679 | +17 | +1% | 47,100 |
| 2023/12/25 | 1,689 | 1,691 | 1,660 | 1,662 | -14 | -0.8% | 42,000 |
| 2023/12/22 | 1,662 | 1,678 | 1,659 | 1,676 | +17 | +1% | 54,600 |
| 2023/12/21 | 1,663 | 1,666 | 1,653 | 1,659 | -7 | -0.4% | 47,600 |
| 2023/12/20 | 1,670 | 1,677 | 1,666 | 1,666 | +10 | +0.6% | 54,200 |
| 2023/12/19 | 1,673 | 1,673 | 1,644 | 1,656 | -4 | -0.2% | 70,900 |
| 2023/12/18 | 1,660 | 1,664 | 1,646 | 1,660 | ±0 | ±0% | 44,400 |
| 2023/12/15 | 1,650 | 1,664 | 1,646 | 1,660 | +4 | +0.2% | 50,500 |
| 2023/12/14 | 1,661 | 1,671 | 1,650 | 1,656 | -12 | -0.7% | 49,100 |
| 2023/12/13 | 1,684 | 1,684 | 1,660 | 1,668 | -9 | -0.5% | 26,400 |
| 2023/12/12 | 1,674 | 1,686 | 1,674 | 1,677 | -6 | -0.4% | 32,600 |
| 2023/12/11 | 1,664 | 1,683 | 1,664 | 1,683 | +19 | +1.1% | 42,300 |
| 2023/12/08 | 1,684 | 1,689 | 1,657 | 1,664 | -24 | -1.4% | 60,000 |
| 2023/12/07 | 1,691 | 1,691 | 1,681 | 1,688 | -10 | -0.6% | 28,700 |
| 2023/12/06 | 1,676 | 1,703 | 1,675 | 1,698 | +25 | +1.5% | 55,300 |
| 2023/12/05 | 1,685 | 1,692 | 1,672 | 1,673 | -11 | -0.7% | 54,000 |
| 2023/12/04 | 1,693 | 1,694 | 1,675 | 1,684 | -2 | -0.1% | 36,400 |
| 2023/12/01 | 1,693 | 1,694 | 1,681 | 1,686 | -1 | -0.1% | 35,300 |
| 2023/11/30 | 1,687 | 1,690 | 1,675 | 1,687 | ±0 | ±0% | 26,100 |
| 2023/11/29 | 1,694 | 1,699 | 1,687 | 1,687 | -12 | -0.7% | 23,200 |
201～
250
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 | 150,000円 | +0.1% | -22.1% | 4.60% | 8.65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 | 279,900円 | +4.1% | +8.9% | 4.00% | 12.49倍 | 0.90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 | 381,000円 | +6.6% | +9.0% | 4.20% | 23.78倍 | 2.15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 | 125,000円 | +1.2% | +3.8% | 4.08% | 19.40倍 | 1.59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 | 194,700円 | +2.2% | +5.8% | 3.08% | 9.16倍 | 0.86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
