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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,436 | 1,437 | 1,424 | 1,431 | -4 | -0.3% | 62,300 |
| 2025/09/17 | 1,446 | 1,447 | 1,433 | 1,435 | -18 | -1.2% | 51,500 |
| 2025/09/16 | 1,445 | 1,458 | 1,445 | 1,453 | +13 | +0.9% | 25,300 |
| 2025/09/12 | 1,440 | 1,448 | 1,439 | 1,440 | ±0 | ±0% | 44,100 |
| 2025/09/11 | 1,445 | 1,449 | 1,439 | 1,440 | -8 | -0.6% | 41,700 |
| 2025/09/10 | 1,451 | 1,454 | 1,445 | 1,448 | -3 | -0.2% | 35,000 |
| 2025/09/09 | 1,459 | 1,465 | 1,451 | 1,451 | -8 | -0.5% | 30,000 |
| 2025/09/08 | 1,460 | 1,462 | 1,451 | 1,459 | ±0 | ±0% | 31,700 |
| 2025/09/05 | 1,452 | 1,459 | 1,446 | 1,459 | +12 | +0.8% | 38,100 |
| 2025/09/04 | 1,445 | 1,450 | 1,435 | 1,447 | +2 | +0.1% | 44,600 |
| 2025/09/03 | 1,433 | 1,445 | 1,433 | 1,445 | +10 | +0.7% | 46,300 |
| 2025/09/02 | 1,427 | 1,438 | 1,427 | 1,435 | +8 | +0.6% | 38,200 |
| 2025/09/01 | 1,431 | 1,448 | 1,421 | 1,427 | -1 | -0.1% | 59,500 |
| 2025/08/29 | 1,423 | 1,435 | 1,421 | 1,428 | ±0 | ±0% | 82,300 |
| 2025/08/28 | 1,429 | 1,429 | 1,424 | 1,428 | -1 | -0.1% | 29,200 |
| 2025/08/27 | 1,424 | 1,429 | 1,423 | 1,429 | ±0 | ±0% | 25,400 |
| 2025/08/26 | 1,433 | 1,433 | 1,424 | 1,429 | -6 | -0.4% | 53,900 |
| 2025/08/25 | 1,440 | 1,440 | 1,431 | 1,435 | -2 | -0.1% | 36,700 |
| 2025/08/22 | 1,430 | 1,437 | 1,427 | 1,437 | +8 | +0.6% | 22,300 |
| 2025/08/21 | 1,431 | 1,433 | 1,426 | 1,429 | -2 | -0.1% | 27,700 |
| 2025/08/20 | 1,442 | 1,447 | 1,430 | 1,431 | -12 | -0.8% | 40,000 |
| 2025/08/19 | 1,431 | 1,445 | 1,430 | 1,443 | +11 | +0.8% | 41,200 |
| 2025/08/18 | 1,432 | 1,443 | 1,431 | 1,432 | -1 | -0.1% | 30,200 |
| 2025/08/15 | 1,430 | 1,435 | 1,427 | 1,433 | +4 | +0.3% | 31,000 |
| 2025/08/14 | 1,434 | 1,435 | 1,425 | 1,429 | -8 | -0.6% | 58,000 |
| 2025/08/13 | 1,449 | 1,449 | 1,435 | 1,437 | -17 | -1.2% | 42,100 |
| 2025/08/12 | 1,440 | 1,454 | 1,433 | 1,454 | +14 | +1% | 87,200 |
| 2025/08/08 | 1,450 | 1,454 | 1,435 | 1,440 | -20 | -1.4% | 74,100 |
| 2025/08/07 | 1,443 | 1,475 | 1,443 | 1,460 | +3 | +0.2% | 53,400 |
| 2025/08/06 | 1,443 | 1,457 | 1,443 | 1,457 | +14 | +1% | 22,400 |
| 2025/08/05 | 1,435 | 1,452 | 1,435 | 1,443 | +10 | +0.7% | 29,600 |
| 2025/08/04 | 1,432 | 1,446 | 1,431 | 1,433 | -22 | -1.5% | 26,100 |
| 2025/08/01 | 1,446 | 1,460 | 1,446 | 1,455 | +9 | +0.6% | 41,400 |
| 2025/07/31 | 1,436 | 1,450 | 1,436 | 1,446 | +15 | +1% | 38,700 |
| 2025/07/30 | 1,422 | 1,434 | 1,421 | 1,431 | +3 | +0.2% | 64,500 |
| 2025/07/29 | 1,426 | 1,433 | 1,423 | 1,428 | -3 | -0.2% | 31,300 |
| 2025/07/28 | 1,440 | 1,445 | 1,426 | 1,431 | -11 | -0.8% | 54,800 |
| 2025/07/25 | 1,439 | 1,452 | 1,429 | 1,442 | +2 | +0.1% | 52,000 |
| 2025/07/24 | 1,417 | 1,446 | 1,417 | 1,440 | +26 | +1.8% | 87,100 |
| 2025/07/23 | 1,396 | 1,419 | 1,396 | 1,414 | +27 | +1.9% | 71,700 |
| 2025/07/22 | 1,387 | 1,395 | 1,384 | 1,387 | ±0 | ±0% | 29,300 |
| 2025/07/18 | 1,397 | 1,399 | 1,387 | 1,387 | -10 | -0.7% | 30,500 |
| 2025/07/17 | 1,400 | 1,400 | 1,390 | 1,397 | -8 | -0.6% | 41,700 |
| 2025/07/16 | 1,417 | 1,421 | 1,405 | 1,405 | -15 | -1.1% | 38,900 |
| 2025/07/15 | 1,437 | 1,437 | 1,416 | 1,420 | -15 | -1% | 24,900 |
| 2025/07/14 | 1,422 | 1,437 | 1,422 | 1,435 | +13 | +0.9% | 39,900 |
| 2025/07/11 | 1,407 | 1,429 | 1,405 | 1,422 | +28 | +2% | 70,100 |
| 2025/07/10 | 1,401 | 1,401 | 1,392 | 1,394 | -7 | -0.5% | 47,700 |
| 2025/07/09 | 1,389 | 1,412 | 1,388 | 1,401 | +12 | +0.9% | 69,300 |
| 2025/07/08 | 1,378 | 1,389 | 1,377 | 1,389 | +12 | +0.9% | 45,300 |
1～
50
件表示中 / 6537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 | 143,100円 | +1.4% | -13.1% | 4.82% | 8.87倍 | 0.36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 |
| 萩原電気 | 361,000円 | +4.4% | -5.0% | 5.12% | 10.00倍 | 0.71倍 |
|
名古屋地盤の電子部品商社。佐鳥電機と統合へ、２６年３月３０日上場廃止、持株会社４月１日上場 |
| 西川計測 | 1,061,000円 | -7.0% | -24.7% | 2.26% | 17.97倍 | 1.76倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 159,800円 | +15.5% | -8.6% | 3.50% | 8.72倍 | 0.70倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ヨンキュウ | 286,200円 | +0.3% | +23.5% | 0.70% | 8.25倍 | 0.90倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
