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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/11/28 | 1,690 | 1,700 | 1,690 | 1,699 | +4 | +0.2% | 24,300 |
| 2023/11/27 | 1,702 | 1,706 | 1,689 | 1,695 | ±0 | ±0% | 37,800 |
| 2023/11/24 | 1,699 | 1,703 | 1,689 | 1,695 | +6 | +0.4% | 30,200 |
| 2023/11/22 | 1,664 | 1,691 | 1,658 | 1,689 | +34 | +2.1% | 52,400 |
| 2023/11/21 | 1,657 | 1,667 | 1,645 | 1,655 | -3 | -0.2% | 36,200 |
| 2023/11/20 | 1,673 | 1,677 | 1,658 | 1,658 | -17 | -1% | 44,700 |
| 2023/11/17 | 1,661 | 1,677 | 1,660 | 1,675 | +14 | +0.8% | 29,200 |
| 2023/11/16 | 1,680 | 1,691 | 1,657 | 1,661 | -29 | -1.7% | 71,000 |
| 2023/11/15 | 1,715 | 1,715 | 1,687 | 1,690 | -11 | -0.6% | 33,100 |
| 2023/11/14 | 1,699 | 1,718 | 1,699 | 1,701 | +14 | +0.8% | 45,800 |
| 2023/11/13 | 1,680 | 1,707 | 1,679 | 1,687 | -5 | -0.3% | 51,200 |
| 2023/11/10 | 1,668 | 1,699 | 1,668 | 1,692 | +14 | +0.8% | 34,700 |
| 2023/11/09 | 1,671 | 1,685 | 1,658 | 1,678 | +12 | +0.7% | 42,000 |
| 2023/11/08 | 1,710 | 1,710 | 1,658 | 1,666 | -37 | -2.2% | 67,100 |
| 2023/11/07 | 1,701 | 1,708 | 1,693 | 1,703 | +14 | +0.8% | 34,700 |
| 2023/11/06 | 1,689 | 1,697 | 1,682 | 1,689 | +13 | +0.8% | 68,100 |
| 2023/11/02 | 1,700 | 1,702 | 1,674 | 1,676 | -19 | -1.1% | 50,700 |
| 2023/11/01 | 1,691 | 1,699 | 1,685 | 1,695 | +23 | +1.4% | 47,900 |
| 2023/10/31 | 1,662 | 1,673 | 1,651 | 1,672 | +10 | +0.6% | 38,200 |
| 2023/10/30 | 1,658 | 1,665 | 1,643 | 1,662 | -2 | -0.1% | 61,000 |
301～
350
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
