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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,495 | 1,495 | 1,476 | 1,481 | -14 | -0.9% | 21,600 |
| 2025/04/30 | 1,505 | 1,508 | 1,478 | 1,495 | -7 | -0.5% | 22,600 |
| 2025/04/28 | 1,490 | 1,514 | 1,489 | 1,502 | +18 | +1.2% | 43,300 |
| 2025/04/25 | 1,483 | 1,486 | 1,472 | 1,484 | +4 | +0.3% | 25,000 |
| 2025/04/24 | 1,481 | 1,493 | 1,471 | 1,480 | -9 | -0.6% | 30,300 |
| 2025/04/23 | 1,476 | 1,492 | 1,472 | 1,489 | +26 | +1.8% | 45,100 |
| 2025/04/22 | 1,430 | 1,464 | 1,429 | 1,463 | +31 | +2.2% | 33,200 |
| 2025/04/21 | 1,419 | 1,439 | 1,419 | 1,432 | +9 | +0.6% | 44,800 |
| 2025/04/18 | 1,399 | 1,423 | 1,387 | 1,423 | +43 | +3.1% | 69,400 |
| 2025/04/17 | 1,384 | 1,387 | 1,377 | 1,380 | -3 | -0.2% | 51,500 |
| 2025/04/16 | 1,399 | 1,399 | 1,379 | 1,383 | -12 | -0.9% | 23,300 |
| 2025/04/15 | 1,410 | 1,417 | 1,395 | 1,395 | -5 | -0.4% | 49,500 |
| 2025/04/14 | 1,399 | 1,409 | 1,382 | 1,400 | +14 | +1% | 77,900 |
| 2025/04/11 | 1,333 | 1,399 | 1,321 | 1,386 | ±0 | ±0% | 113,400 |
| 2025/04/10 | 1,400 | 1,401 | 1,369 | 1,386 | +82 | +6.3% | 62,900 |
| 2025/04/09 | 1,319 | 1,322 | 1,283 | 1,304 | -45 | -3.3% | 94,800 |
| 2025/04/08 | 1,321 | 1,377 | 1,317 | 1,349 | +83 | +6.6% | 58,700 |
| 2025/04/07 | 1,292 | 1,316 | 1,250 | 1,266 | -116 | -8.4% | 121,700 |
| 2025/04/04 | 1,425 | 1,425 | 1,352 | 1,382 | -72 | -5% | 99,000 |
| 2025/04/03 | 1,450 | 1,460 | 1,441 | 1,454 | -35 | -2.4% | 69,200 |
| 2025/04/02 | 1,520 | 1,521 | 1,487 | 1,489 | -31 | -2% | 39,200 |
| 2025/04/01 | 1,512 | 1,532 | 1,512 | 1,520 | +8 | +0.5% | 41,400 |
| 2025/03/31 | 1,507 | 1,550 | 1,491 | 1,512 | -8 | -0.5% | 120,400 |
| 2025/03/28 | 1,510 | 1,539 | 1,502 | 1,520 | -34 | -2.2% | 139,500 |
| 2025/03/27 | 1,544 | 1,554 | 1,528 | 1,554 | +9 | +0.6% | 60,800 |
| 2025/03/26 | 1,550 | 1,551 | 1,534 | 1,545 | +5 | +0.3% | 40,300 |
| 2025/03/25 | 1,549 | 1,549 | 1,526 | 1,540 | +9 | +0.6% | 35,500 |
| 2025/03/24 | 1,548 | 1,548 | 1,520 | 1,531 | -13 | -0.8% | 50,000 |
| 2025/03/21 | 1,535 | 1,548 | 1,532 | 1,544 | +10 | +0.7% | 133,100 |
| 2025/03/19 | 1,530 | 1,540 | 1,530 | 1,534 | ±0 | ±0% | 27,700 |
| 2025/03/18 | 1,539 | 1,547 | 1,534 | 1,534 | +3 | +0.2% | 49,200 |
| 2025/03/17 | 1,534 | 1,542 | 1,523 | 1,531 | -2 | -0.1% | 47,300 |
| 2025/03/14 | 1,514 | 1,533 | 1,506 | 1,533 | +21 | +1.4% | 74,600 |
| 2025/03/13 | 1,518 | 1,520 | 1,506 | 1,512 | -6 | -0.4% | 33,400 |
| 2025/03/12 | 1,508 | 1,518 | 1,504 | 1,518 | +14 | +0.9% | 50,900 |
| 2025/03/11 | 1,522 | 1,522 | 1,492 | 1,504 | -31 | -2% | 45,300 |
| 2025/03/10 | 1,558 | 1,563 | 1,535 | 1,535 | -22 | -1.4% | 43,300 |
| 2025/03/07 | 1,513 | 1,557 | 1,502 | 1,557 | +22 | +1.4% | 134,700 |
| 2025/03/06 | 1,518 | 1,536 | 1,518 | 1,535 | +29 | +1.9% | 45,000 |
| 2025/03/05 | 1,504 | 1,515 | 1,499 | 1,506 | +7 | +0.5% | 30,000 |
| 2025/03/04 | 1,490 | 1,503 | 1,482 | 1,499 | +7 | +0.5% | 29,300 |
| 2025/03/03 | 1,476 | 1,492 | 1,476 | 1,492 | +30 | +2.1% | 31,200 |
| 2025/02/28 | 1,467 | 1,476 | 1,455 | 1,462 | -8 | -0.5% | 38,300 |
| 2025/02/27 | 1,456 | 1,474 | 1,456 | 1,470 | +17 | +1.2% | 31,100 |
| 2025/02/26 | 1,464 | 1,464 | 1,451 | 1,453 | -12 | -0.8% | 26,100 |
| 2025/02/25 | 1,460 | 1,465 | 1,450 | 1,465 | -2 | -0.1% | 52,500 |
| 2025/02/21 | 1,468 | 1,476 | 1,459 | 1,467 | -8 | -0.5% | 33,000 |
| 2025/02/20 | 1,490 | 1,490 | 1,472 | 1,475 | -10 | -0.7% | 30,000 |
| 2025/02/19 | 1,489 | 1,496 | 1,482 | 1,485 | +5 | +0.3% | 39,500 |
| 2025/02/18 | 1,477 | 1,483 | 1,473 | 1,480 | +3 | +0.2% | 17,600 |
1～
50
件表示中 / 6442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 | 148,100円 | +0.1% | -22.1% | 4.66% | 8.45倍 | 0.39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 |
| フォーバル | 140,300円 | +5.5% | +7.0% | 2.14% | 17.40倍 | 2.22倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ジェコス | 113,400円 | -0.5% | +3.0% | 5.03% | 7.95倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| コンドーテック | 141,200円 | +6.0% | +1.6% | 3.26% | 10.95倍 | 1.04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 |
| 杉本商 | 160,400円 | +4.7% | +1.9% | 3.37% | 15.88倍 | 0.87倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
