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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,409 | 1,415 | 1,406 | 1,410 | +1 | +0.1% | 33,300 |
| 2025/06/13 | 1,414 | 1,425 | 1,405 | 1,409 | -12 | -0.8% | 45,300 |
| 2025/06/12 | 1,429 | 1,433 | 1,416 | 1,421 | -9 | -0.6% | 46,200 |
| 2025/06/11 | 1,419 | 1,430 | 1,416 | 1,430 | +19 | +1.3% | 32,000 |
| 2025/06/10 | 1,420 | 1,423 | 1,411 | 1,411 | -8 | -0.6% | 26,300 |
| 2025/06/09 | 1,426 | 1,426 | 1,411 | 1,419 | -12 | -0.8% | 21,500 |
| 2025/06/06 | 1,420 | 1,437 | 1,420 | 1,431 | +10 | +0.7% | 34,600 |
| 2025/06/05 | 1,419 | 1,425 | 1,415 | 1,421 | ±0 | ±0% | 26,800 |
| 2025/06/04 | 1,408 | 1,426 | 1,407 | 1,421 | +13 | +0.9% | 51,600 |
| 2025/06/03 | 1,409 | 1,413 | 1,404 | 1,408 | +6 | +0.4% | 25,400 |
| 2025/06/02 | 1,417 | 1,417 | 1,402 | 1,402 | -18 | -1.3% | 32,300 |
| 2025/05/30 | 1,404 | 1,422 | 1,399 | 1,420 | +16 | +1.1% | 33,400 |
| 2025/05/29 | 1,406 | 1,414 | 1,400 | 1,404 | ±0 | ±0% | 37,700 |
| 2025/05/28 | 1,411 | 1,417 | 1,402 | 1,404 | +3 | +0.2% | 39,100 |
| 2025/05/27 | 1,401 | 1,405 | 1,398 | 1,401 | ±0 | ±0% | 35,500 |
| 2025/05/26 | 1,401 | 1,409 | 1,399 | 1,401 | +3 | +0.2% | 42,700 |
| 2025/05/23 | 1,404 | 1,410 | 1,398 | 1,398 | -6 | -0.4% | 31,300 |
| 2025/05/22 | 1,395 | 1,404 | 1,393 | 1,404 | -2 | -0.1% | 32,800 |
| 2025/05/21 | 1,400 | 1,420 | 1,400 | 1,406 | +7 | +0.5% | 34,300 |
| 2025/05/20 | 1,412 | 1,419 | 1,394 | 1,399 | -5 | -0.4% | 50,000 |
| 2025/05/19 | 1,410 | 1,420 | 1,402 | 1,404 | -16 | -1.1% | 119,000 |
| 2025/05/16 | 1,458 | 1,465 | 1,411 | 1,420 | -10 | -0.7% | 79,600 |
| 2025/05/15 | 1,502 | 1,527 | 1,382 | 1,430 | -98 | -6.4% | 94,700 |
| 2025/05/14 | 1,524 | 1,528 | 1,491 | 1,528 | -2 | -0.1% | 46,100 |
| 2025/05/13 | 1,545 | 1,557 | 1,530 | 1,530 | -14 | -0.9% | 42,200 |
| 2025/05/12 | 1,517 | 1,544 | 1,513 | 1,544 | +27 | +1.8% | 42,200 |
| 2025/05/09 | 1,500 | 1,538 | 1,498 | 1,517 | +15 | +1% | 88,900 |
| 2025/05/08 | 1,499 | 1,504 | 1,480 | 1,502 | -7 | -0.5% | 22,200 |
| 2025/05/07 | 1,481 | 1,534 | 1,479 | 1,509 | +25 | +1.7% | 79,700 |
| 2025/05/02 | 1,481 | 1,510 | 1,461 | 1,484 | +3 | +0.2% | 56,900 |
| 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 |
1～
50
件表示中 / 6472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 | 141,000円 | +1.4% | -13.1% | 4.89% | 8.83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 |
| 新光商 | 96,100円 | -7.3% | +73.0% | 1.30% | 39.16倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| フォーバル | 128,400円 | +4.6% | +5.7% | 2.41% | 15.20倍 | 1.91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 |
| エフティＧ | 113,200円 | - | - | - | - | 1.13倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| クリヤマＨＤ | 152,500円 | +15.5% | -8.6% | 3.67% | 8.32倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
