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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,810 | 1,810 | 1,788 | 1,790 | -19 | -1.1% | 86,100 |
| 2024/03/01 | 1,810 | 1,817 | 1,801 | 1,809 | +2 | +0.1% | 43,700 |
| 2024/02/29 | 1,799 | 1,813 | 1,794 | 1,807 | +2 | +0.1% | 49,200 |
| 2024/02/28 | 1,791 | 1,808 | 1,788 | 1,805 | +16 | +0.9% | 65,300 |
| 2024/02/27 | 1,783 | 1,802 | 1,774 | 1,789 | +14 | +0.8% | 75,100 |
| 2024/02/26 | 1,764 | 1,781 | 1,764 | 1,775 | +13 | +0.7% | 58,200 |
| 2024/02/22 | 1,756 | 1,767 | 1,747 | 1,762 | +12 | +0.7% | 51,500 |
| 2024/02/21 | 1,772 | 1,773 | 1,750 | 1,750 | -12 | -0.7% | 49,400 |
| 2024/02/20 | 1,773 | 1,773 | 1,753 | 1,762 | +9 | +0.5% | 59,700 |
| 2024/02/19 | 1,738 | 1,763 | 1,738 | 1,753 | +16 | +0.9% | 43,900 |
| 2024/02/16 | 1,735 | 1,751 | 1,735 | 1,737 | +10 | +0.6% | 53,400 |
| 2024/02/15 | 1,745 | 1,756 | 1,720 | 1,727 | -15 | -0.9% | 95,700 |
| 2024/02/14 | 1,782 | 1,786 | 1,736 | 1,742 | -42 | -2.4% | 103,800 |
| 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 |
51～
100
件表示中 / 6208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 | 160,100円 | +7.1% | +3.1% | 4.31% | 7.03倍 | 0.43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 |
| アルコニックス | 140,400円 | +5.8% | +32.2% | 4.13% | 9.41倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| 三共興 | 75,800円 | +8.1% | -1.7% | 3.56% | 13.74倍 | 0.63倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| Ｃｉメディカル | 403,000円 | +9.6% | +9.9% | 0.63% | 16.47倍 | 2.01倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 萩原電気 | 396,500円 | +19.5% | -1.7% | 4.67% | 8.59倍 | 0.82倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
