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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 1,603 | 1,607 | 1,585 | 1,585 | -15 | -0.9% | 57,100 |
| 2024/06/10 | 1,590 | 1,603 | 1,590 | 1,600 | +5 | +0.3% | 53,600 |
| 2024/06/07 | 1,598 | 1,602 | 1,590 | 1,595 | -3 | -0.2% | 25,200 |
| 2024/06/06 | 1,602 | 1,602 | 1,585 | 1,598 | +8 | +0.5% | 47,000 |
| 2024/06/05 | 1,593 | 1,594 | 1,586 | 1,590 | -2 | -0.1% | 50,500 |
| 2024/06/04 | 1,595 | 1,602 | 1,591 | 1,592 | -12 | -0.7% | 46,200 |
| 2024/06/03 | 1,596 | 1,613 | 1,596 | 1,604 | +1 | +0.1% | 57,200 |
| 2024/05/31 | 1,585 | 1,605 | 1,584 | 1,603 | +18 | +1.1% | 62,000 |
| 2024/05/30 | 1,577 | 1,590 | 1,568 | 1,585 | ±0 | ±0% | 81,700 |
| 2024/05/29 | 1,601 | 1,610 | 1,585 | 1,585 | -17 | -1.1% | 55,200 |
| 2024/05/28 | 1,622 | 1,626 | 1,602 | 1,602 | -20 | -1.2% | 49,900 |
| 2024/05/27 | 1,619 | 1,627 | 1,616 | 1,622 | +4 | +0.2% | 52,800 |
| 2024/05/24 | 1,595 | 1,623 | 1,595 | 1,618 | +8 | +0.5% | 43,800 |
| 2024/05/23 | 1,603 | 1,613 | 1,580 | 1,610 | +6 | +0.4% | 54,900 |
| 2024/05/22 | 1,618 | 1,623 | 1,604 | 1,604 | -19 | -1.2% | 83,900 |
| 2024/05/21 | 1,607 | 1,633 | 1,607 | 1,623 | +20 | +1.2% | 65,400 |
| 2024/05/20 | 1,601 | 1,629 | 1,594 | 1,603 | +2 | +0.1% | 105,100 |
| 2024/05/17 | 1,608 | 1,614 | 1,601 | 1,601 | -6 | -0.4% | 141,900 |
| 2024/05/16 | 1,656 | 1,665 | 1,584 | 1,607 | -222 | -12.1% | 455,600 |
| 2024/05/15 | 1,812 | 1,842 | 1,801 | 1,829 | +30 | +1.7% | 53,400 |
| 2024/05/14 | 1,830 | 1,830 | 1,789 | 1,799 | -31 | -1.7% | 67,900 |
| 2024/05/13 | 1,859 | 1,859 | 1,766 | 1,830 | -30 | -1.6% | 68,400 |
| 2024/05/10 | 1,863 | 1,873 | 1,851 | 1,860 | +1 | +0.1% | 48,300 |
| 2024/05/09 | 1,832 | 1,861 | 1,830 | 1,859 | +28 | +1.5% | 31,900 |
| 2024/05/08 | 1,840 | 1,840 | 1,826 | 1,831 | -2 | -0.1% | 26,600 |
| 2024/05/07 | 1,848 | 1,848 | 1,827 | 1,833 | +15 | +0.8% | 47,200 |
| 2024/05/02 | 1,820 | 1,826 | 1,812 | 1,818 | -8 | -0.4% | 22,200 |
| 2024/05/01 | 1,848 | 1,848 | 1,818 | 1,826 | -24 | -1.3% | 23,300 |
| 2024/04/30 | 1,828 | 1,854 | 1,817 | 1,850 | +39 | +2.2% | 56,800 |
| 2024/04/26 | 1,791 | 1,812 | 1,781 | 1,811 | +17 | +0.9% | 58,900 |
| 2024/04/25 | 1,800 | 1,810 | 1,788 | 1,794 | -12 | -0.7% | 40,500 |
| 2024/04/24 | 1,798 | 1,817 | 1,795 | 1,806 | +11 | +0.6% | 43,000 |
| 2024/04/23 | 1,805 | 1,806 | 1,794 | 1,795 | ±0 | ±0% | 26,200 |
| 2024/04/22 | 1,804 | 1,806 | 1,792 | 1,795 | +14 | +0.8% | 56,600 |
| 2024/04/19 | 1,789 | 1,797 | 1,761 | 1,781 | -13 | -0.7% | 84,800 |
| 2024/04/18 | 1,777 | 1,802 | 1,776 | 1,794 | +5 | +0.3% | 46,900 |
| 2024/04/17 | 1,815 | 1,816 | 1,777 | 1,789 | -27 | -1.5% | 71,700 |
| 2024/04/16 | 1,834 | 1,836 | 1,808 | 1,816 | -38 | -2% | 73,600 |
| 2024/04/15 | 1,835 | 1,854 | 1,833 | 1,854 | -2 | -0.1% | 46,600 |
| 2024/04/12 | 1,877 | 1,877 | 1,855 | 1,856 | -13 | -0.7% | 43,000 |
| 2024/04/11 | 1,859 | 1,875 | 1,850 | 1,869 | -2 | -0.1% | 35,500 |
| 2024/04/10 | 1,869 | 1,874 | 1,863 | 1,871 | +8 | +0.4% | 24,900 |
| 2024/04/09 | 1,845 | 1,863 | 1,841 | 1,863 | +18 | +1% | 53,400 |
| 2024/04/08 | 1,845 | 1,848 | 1,832 | 1,845 | +18 | +1% | 56,100 |
| 2024/04/05 | 1,830 | 1,840 | 1,812 | 1,827 | -19 | -1% | 52,800 |
| 2024/04/04 | 1,845 | 1,857 | 1,835 | 1,846 | +13 | +0.7% | 66,000 |
| 2024/04/03 | 1,823 | 1,841 | 1,820 | 1,833 | +7 | +0.4% | 52,400 |
| 2024/04/02 | 1,844 | 1,854 | 1,823 | 1,826 | -21 | -1.1% | 56,700 |
| 2024/04/01 | 1,879 | 1,883 | 1,845 | 1,847 | -32 | -1.7% | 91,400 |
| 2024/03/29 | 1,874 | 1,891 | 1,865 | 1,879 | +9 | +0.5% | 52,800 |
201～
250
件表示中 / 6425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 | 126,600円 | +0.1% | -22.1% | 5.45% | 7.23倍 | 0.33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 |
| コンドーテック | 124,800円 | +6.0% | +1.6% | 3.69% | 9.68倍 | 0.91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 |
| 高千穂交 | 321,000円 | +6.6% | +9.0% | 4.98% | 20.03倍 | 1.81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 | 286,900円 | +2.7% | +7.9% | 5.23% | 6.57倍 | 1.00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 |
| トーメンデバ | 460,000円 | +16.0% | +16.1% | 6.52% | 5.69倍 | 0.67倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
