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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,710 | 1,710 | 1,657 | 1,657 | -59 | -3.4% | 106,900 |
| 2023/10/02 | 1,728 | 1,751 | 1,714 | 1,716 | -5 | -0.3% | 63,200 |
| 2023/09/29 | 1,764 | 1,765 | 1,718 | 1,721 | -46 | -2.6% | 73,200 |
| 2023/09/28 | 1,765 | 1,799 | 1,760 | 1,767 | -31 | -1.7% | 79,300 |
| 2023/09/27 | 1,797 | 1,802 | 1,769 | 1,798 | +1 | +0.1% | 80,900 |
| 2023/09/26 | 1,803 | 1,803 | 1,783 | 1,797 | -5 | -0.3% | 59,300 |
| 2023/09/25 | 1,803 | 1,807 | 1,784 | 1,802 | +7 | +0.4% | 67,300 |
| 2023/09/22 | 1,786 | 1,802 | 1,771 | 1,795 | +4 | +0.2% | 78,600 |
| 2023/09/21 | 1,786 | 1,800 | 1,783 | 1,791 | +5 | +0.3% | 75,000 |
| 2023/09/20 | 1,790 | 1,794 | 1,771 | 1,786 | ±0 | ±0% | 89,200 |
| 2023/09/19 | 1,764 | 1,786 | 1,763 | 1,786 | +32 | +1.8% | 99,300 |
| 2023/09/15 | 1,739 | 1,761 | 1,735 | 1,754 | +29 | +1.7% | 94,400 |
| 2023/09/14 | 1,725 | 1,733 | 1,720 | 1,725 | +7 | +0.4% | 53,600 |
| 2023/09/13 | 1,719 | 1,720 | 1,711 | 1,718 | ±0 | ±0% | 35,600 |
| 2023/09/12 | 1,721 | 1,732 | 1,715 | 1,718 | -4 | -0.2% | 28,900 |
| 2023/09/11 | 1,720 | 1,732 | 1,714 | 1,722 | +4 | +0.2% | 35,100 |
| 2023/09/08 | 1,720 | 1,732 | 1,712 | 1,718 | -9 | -0.5% | 69,500 |
| 2023/09/07 | 1,721 | 1,738 | 1,721 | 1,727 | -4 | -0.2% | 50,200 |
| 2023/09/06 | 1,735 | 1,737 | 1,724 | 1,731 | -4 | -0.2% | 44,700 |
| 2023/09/05 | 1,729 | 1,735 | 1,719 | 1,735 | +11 | +0.6% | 68,800 |
| 2023/09/04 | 1,699 | 1,724 | 1,698 | 1,724 | +31 | +1.8% | 84,000 |
| 2023/09/01 | 1,684 | 1,695 | 1,684 | 1,693 | +12 | +0.7% | 56,000 |
| 2023/08/31 | 1,675 | 1,688 | 1,675 | 1,681 | +6 | +0.4% | 44,800 |
| 2023/08/30 | 1,679 | 1,682 | 1,672 | 1,675 | +1 | +0.1% | 31,700 |
| 2023/08/29 | 1,672 | 1,675 | 1,659 | 1,674 | +7 | +0.4% | 30,700 |
| 2023/08/28 | 1,656 | 1,670 | 1,655 | 1,667 | +20 | +1.2% | 44,700 |
| 2023/08/25 | 1,636 | 1,647 | 1,636 | 1,647 | -8 | -0.5% | 35,100 |
| 2023/08/24 | 1,644 | 1,659 | 1,642 | 1,655 | +18 | +1.1% | 67,600 |
| 2023/08/23 | 1,618 | 1,638 | 1,613 | 1,637 | +22 | +1.4% | 58,500 |
| 2023/08/22 | 1,611 | 1,615 | 1,602 | 1,615 | +3 | +0.2% | 43,200 |
| 2023/08/21 | 1,603 | 1,619 | 1,603 | 1,612 | +8 | +0.5% | 37,200 |
| 2023/08/18 | 1,606 | 1,608 | 1,596 | 1,604 | -9 | -0.6% | 29,800 |
| 2023/08/17 | 1,613 | 1,616 | 1,592 | 1,613 | -3 | -0.2% | 80,800 |
| 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 |
151～
200
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% | 7.04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% | 9.40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 | 0.64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
