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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 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 |
201～
250
件表示中 / 6486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 | 138,800円 | +1.4% | -13.1% | 4.97% | 8.67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 |
| 八洲電機 | 165,400円 | +2.9% | +6.1% | 2.42% | 8.79倍 | 1.15倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| エフティＧ | 118,700円 | - | - | - | - | 1.18倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| トーホー | 313,000円 | +2.7% | +7.9% | 4.79% | 7.08倍 | 1.08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 |
| 藤井産 | 335,500円 | +6.1% | -5.4% | 3.87% | 7.67倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
