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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,610 | 1,618 | 1,597 | 1,603 | -7 | -0.4% | 71,700 |
| 2023/06/28 | 1,600 | 1,610 | 1,594 | 1,610 | +17 | +1.1% | 81,700 |
| 2023/06/27 | 1,597 | 1,599 | 1,587 | 1,593 | -4 | -0.3% | 63,300 |
| 2023/06/26 | 1,596 | 1,611 | 1,587 | 1,597 | +1 | +0.1% | 51,700 |
| 2023/06/23 | 1,615 | 1,617 | 1,591 | 1,596 | -16 | -1% | 71,600 |
| 2023/06/22 | 1,618 | 1,623 | 1,611 | 1,612 | -2 | -0.1% | 52,100 |
| 2023/06/21 | 1,594 | 1,614 | 1,591 | 1,614 | +23 | +1.4% | 90,400 |
| 2023/06/20 | 1,593 | 1,595 | 1,579 | 1,591 | +6 | +0.4% | 63,200 |
| 2023/06/19 | 1,592 | 1,603 | 1,581 | 1,585 | +1 | +0.1% | 99,800 |
| 2023/06/16 | 1,602 | 1,607 | 1,584 | 1,584 | -16 | -1% | 152,900 |
| 2023/06/15 | 1,590 | 1,616 | 1,588 | 1,600 | +28 | +1.8% | 194,700 |
| 2023/06/14 | 1,570 | 1,572 | 1,560 | 1,572 | +24 | +1.6% | 139,400 |
| 2023/06/13 | 1,538 | 1,553 | 1,536 | 1,548 | +12 | +0.8% | 66,100 |
| 2023/06/12 | 1,540 | 1,543 | 1,530 | 1,536 | ±0 | ±0% | 50,300 |
| 2023/06/09 | 1,530 | 1,538 | 1,523 | 1,536 | +16 | +1.1% | 81,100 |
| 2023/06/08 | 1,528 | 1,533 | 1,518 | 1,520 | +1 | +0.1% | 51,800 |
| 2023/06/07 | 1,525 | 1,530 | 1,515 | 1,519 | ±0 | ±0% | 58,200 |
| 2023/06/06 | 1,513 | 1,521 | 1,507 | 1,519 | -2 | -0.1% | 44,000 |
| 2023/06/05 | 1,528 | 1,530 | 1,516 | 1,521 | +13 | +0.9% | 56,600 |
| 2023/06/02 | 1,498 | 1,511 | 1,496 | 1,508 | +16 | +1.1% | 50,000 |
| 2023/06/01 | 1,491 | 1,499 | 1,487 | 1,492 | ±0 | ±0% | 47,400 |
| 2023/05/31 | 1,508 | 1,509 | 1,492 | 1,492 | -26 | -1.7% | 104,400 |
| 2023/05/30 | 1,523 | 1,524 | 1,512 | 1,518 | -11 | -0.7% | 41,800 |
| 2023/05/29 | 1,535 | 1,540 | 1,529 | 1,529 | +7 | +0.5% | 35,100 |
| 2023/05/26 | 1,539 | 1,542 | 1,522 | 1,522 | -16 | -1% | 34,900 |
| 2023/05/25 | 1,527 | 1,538 | 1,524 | 1,538 | +9 | +0.6% | 33,700 |
| 2023/05/24 | 1,524 | 1,533 | 1,523 | 1,529 | +5 | +0.3% | 30,400 |
| 2023/05/23 | 1,538 | 1,544 | 1,519 | 1,524 | -14 | -0.9% | 52,400 |
| 2023/05/22 | 1,521 | 1,539 | 1,521 | 1,538 | +17 | +1.1% | 54,700 |
| 2023/05/19 | 1,531 | 1,534 | 1,518 | 1,521 | -10 | -0.7% | 84,300 |
| 2023/05/18 | 1,522 | 1,535 | 1,512 | 1,531 | +15 | +1% | 69,000 |
| 2023/05/17 | 1,520 | 1,520 | 1,502 | 1,516 | -5 | -0.3% | 73,900 |
| 2023/05/16 | 1,541 | 1,549 | 1,519 | 1,521 | -25 | -1.6% | 85,500 |
| 2023/05/15 | 1,543 | 1,549 | 1,534 | 1,546 | +6 | +0.4% | 64,500 |
| 2023/05/12 | 1,547 | 1,558 | 1,538 | 1,540 | -17 | -1.1% | 60,500 |
| 2023/05/11 | 1,547 | 1,557 | 1,541 | 1,557 | +11 | +0.7% | 73,100 |
| 2023/05/10 | 1,561 | 1,566 | 1,546 | 1,546 | -12 | -0.8% | 70,700 |
| 2023/05/09 | 1,543 | 1,561 | 1,539 | 1,558 | +18 | +1.2% | 68,500 |
| 2023/05/08 | 1,538 | 1,545 | 1,531 | 1,540 | -1 | -0.1% | 35,300 |
| 2023/05/02 | 1,540 | 1,547 | 1,527 | 1,541 | +1 | +0.1% | 83,400 |
| 2023/05/01 | 1,548 | 1,552 | 1,535 | 1,540 | -8 | -0.5% | 81,700 |
| 2023/04/28 | 1,543 | 1,548 | 1,538 | 1,548 | +11 | +0.7% | 81,900 |
| 2023/04/27 | 1,521 | 1,542 | 1,520 | 1,537 | +15 | +1% | 156,600 |
| 2023/04/26 | 1,513 | 1,523 | 1,505 | 1,522 | +2 | +0.1% | 81,300 |
| 2023/04/25 | 1,519 | 1,527 | 1,519 | 1,520 | +9 | +0.6% | 90,500 |
| 2023/04/24 | 1,516 | 1,519 | 1,506 | 1,511 | -2 | -0.1% | 44,100 |
| 2023/04/21 | 1,505 | 1,515 | 1,502 | 1,513 | +8 | +0.5% | 54,100 |
| 2023/04/20 | 1,494 | 1,509 | 1,494 | 1,505 | ±0 | ±0% | 41,000 |
| 2023/04/19 | 1,501 | 1,505 | 1,494 | 1,505 | -3 | -0.2% | 35,900 |
| 2023/04/18 | 1,498 | 1,511 | 1,492 | 1,508 | +15 | +1% | 71,900 |
451～
500
件表示中 / 6443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 | 148,400円 | +0.1% | -22.1% | 4.65% | 8.47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 |
| ウインパートナ | 129,500円 | +1.2% | +3.8% | 4.02% | 20.09倍 | 1.62倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| ジェコス | 114,300円 | -0.5% | +3.0% | 4.99% | 8.01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 |
| 杉本商 | 162,800円 | +4.7% | +1.9% | 3.32% | 16.12倍 | 0.88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 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
