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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 1,623 | 1,629 | 1,616 | 1,616 | -20 | -1.2% | 35,600 |
| 2023/08/15 | 1,630 | 1,640 | 1,623 | 1,636 | +12 | +0.7% | 27,400 |
| 2023/08/14 | 1,640 | 1,648 | 1,620 | 1,624 | -11 | -0.7% | 42,100 |
| 2023/08/10 | 1,640 | 1,642 | 1,604 | 1,635 | -37 | -2.2% | 97,200 |
| 2023/08/09 | 1,681 | 1,682 | 1,664 | 1,672 | -18 | -1.1% | 49,100 |
| 2023/08/08 | 1,678 | 1,695 | 1,678 | 1,690 | +15 | +0.9% | 32,600 |
| 2023/08/07 | 1,657 | 1,681 | 1,654 | 1,675 | +18 | +1.1% | 38,100 |
| 2023/08/04 | 1,640 | 1,665 | 1,637 | 1,657 | +5 | +0.3% | 46,800 |
| 2023/08/03 | 1,690 | 1,692 | 1,650 | 1,652 | -45 | -2.7% | 81,900 |
| 2023/08/02 | 1,696 | 1,711 | 1,692 | 1,697 | -10 | -0.6% | 56,100 |
| 2023/08/01 | 1,705 | 1,707 | 1,698 | 1,707 | +8 | +0.5% | 56,400 |
| 2023/07/31 | 1,700 | 1,714 | 1,695 | 1,699 | +12 | +0.7% | 73,500 |
| 2023/07/28 | 1,687 | 1,689 | 1,672 | 1,687 | -16 | -0.9% | 91,000 |
| 2023/07/27 | 1,699 | 1,705 | 1,690 | 1,703 | -2 | -0.1% | 28,500 |
| 2023/07/26 | 1,701 | 1,708 | 1,693 | 1,705 | +10 | +0.6% | 34,800 |
| 2023/07/25 | 1,688 | 1,700 | 1,684 | 1,695 | +12 | +0.7% | 60,500 |
| 2023/07/24 | 1,677 | 1,686 | 1,676 | 1,683 | +14 | +0.8% | 41,400 |
| 2023/07/21 | 1,667 | 1,676 | 1,666 | 1,669 | -2 | -0.1% | 45,900 |
| 2023/07/20 | 1,680 | 1,684 | 1,671 | 1,671 | -2 | -0.1% | 42,800 |
| 2023/07/19 | 1,666 | 1,681 | 1,658 | 1,673 | +17 | +1% | 76,500 |
| 2023/07/18 | 1,638 | 1,658 | 1,630 | 1,656 | +22 | +1.3% | 65,000 |
| 2023/07/14 | 1,648 | 1,648 | 1,625 | 1,634 | -3 | -0.2% | 52,000 |
| 2023/07/13 | 1,637 | 1,649 | 1,630 | 1,637 | +6 | +0.4% | 67,900 |
| 2023/07/12 | 1,634 | 1,637 | 1,620 | 1,631 | +3 | +0.2% | 37,400 |
| 2023/07/11 | 1,643 | 1,655 | 1,627 | 1,628 | -7 | -0.4% | 72,000 |
| 2023/07/10 | 1,615 | 1,643 | 1,613 | 1,635 | +26 | +1.6% | 95,100 |
| 2023/07/07 | 1,620 | 1,620 | 1,598 | 1,609 | -11 | -0.7% | 49,900 |
| 2023/07/06 | 1,623 | 1,627 | 1,610 | 1,620 | -7 | -0.4% | 51,700 |
| 2023/07/05 | 1,623 | 1,628 | 1,618 | 1,627 | ±0 | ±0% | 35,000 |
| 2023/07/04 | 1,625 | 1,634 | 1,621 | 1,627 | +7 | +0.4% | 65,700 |
| 2023/07/03 | 1,616 | 1,625 | 1,613 | 1,620 | +19 | +1.2% | 56,700 |
| 2023/06/30 | 1,603 | 1,607 | 1,594 | 1,601 | -2 | -0.1% | 67,700 |
| 2023/06/29 | 1,610 | 1,618 | 1,597 | 1,603 | -7 | -0.4% | 71,700 |
| 2023/06/28 | 1,600 | 1,610 | 1,594 | 1,610 | +17 | +1.1% | 81,700 |
| 2023/06/27 | 1,597 | 1,599 | 1,587 | 1,593 | -4 | -0.3% | 63,300 |
| 2023/06/26 | 1,596 | 1,611 | 1,587 | 1,597 | +1 | +0.1% | 51,700 |
| 2023/06/23 | 1,615 | 1,617 | 1,591 | 1,596 | -16 | -1% | 71,600 |
| 2023/06/22 | 1,618 | 1,623 | 1,611 | 1,612 | -2 | -0.1% | 52,100 |
| 2023/06/21 | 1,594 | 1,614 | 1,591 | 1,614 | +23 | +1.4% | 90,400 |
| 2023/06/20 | 1,593 | 1,595 | 1,579 | 1,591 | +6 | +0.4% | 63,200 |
| 2023/06/19 | 1,592 | 1,603 | 1,581 | 1,585 | +1 | +0.1% | 99,800 |
| 2023/06/16 | 1,602 | 1,607 | 1,584 | 1,584 | -16 | -1% | 152,900 |
| 2023/06/15 | 1,590 | 1,616 | 1,588 | 1,600 | +28 | +1.8% | 194,700 |
| 2023/06/14 | 1,570 | 1,572 | 1,560 | 1,572 | +24 | +1.6% | 139,400 |
| 2023/06/13 | 1,538 | 1,553 | 1,536 | 1,548 | +12 | +0.8% | 66,100 |
| 2023/06/12 | 1,540 | 1,543 | 1,530 | 1,536 | ±0 | ±0% | 50,300 |
| 2023/06/09 | 1,530 | 1,538 | 1,523 | 1,536 | +16 | +1.1% | 81,100 |
| 2023/06/08 | 1,528 | 1,533 | 1,518 | 1,520 | +1 | +0.1% | 51,800 |
| 2023/06/07 | 1,525 | 1,530 | 1,515 | 1,519 | ±0 | ±0% | 58,200 |
| 2023/06/06 | 1,513 | 1,521 | 1,507 | 1,519 | -2 | -0.1% | 44,000 |
401～
450
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
