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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,555 | 1,555 | 1,511 | 1,522 | -22 | -1.4% | 92,000 |
| 2023/02/01 | 1,564 | 1,564 | 1,542 | 1,544 | -14 | -0.9% | 96,400 |
| 2023/01/31 | 1,555 | 1,564 | 1,554 | 1,558 | +2 | +0.1% | 42,900 |
| 2023/01/30 | 1,545 | 1,570 | 1,543 | 1,556 | +11 | +0.7% | 80,800 |
| 2023/01/27 | 1,546 | 1,550 | 1,536 | 1,545 | +12 | +0.8% | 67,700 |
| 2023/01/26 | 1,530 | 1,541 | 1,526 | 1,533 | +7 | +0.5% | 93,300 |
| 2023/01/25 | 1,527 | 1,529 | 1,516 | 1,526 | -3 | -0.2% | 37,000 |
| 2023/01/24 | 1,526 | 1,535 | 1,522 | 1,529 | +8 | +0.5% | 50,900 |
| 2023/01/23 | 1,508 | 1,524 | 1,501 | 1,521 | +23 | +1.5% | 65,400 |
| 2023/01/20 | 1,485 | 1,498 | 1,485 | 1,498 | +14 | +0.9% | 22,800 |
| 2023/01/19 | 1,494 | 1,498 | 1,479 | 1,484 | -12 | -0.8% | 34,000 |
| 2023/01/18 | 1,488 | 1,498 | 1,484 | 1,496 | +11 | +0.7% | 62,100 |
| 2023/01/17 | 1,483 | 1,489 | 1,476 | 1,485 | +5 | +0.3% | 53,200 |
| 2023/01/16 | 1,480 | 1,483 | 1,472 | 1,480 | ±0 | ±0% | 43,500 |
| 2023/01/13 | 1,462 | 1,486 | 1,462 | 1,480 | +17 | +1.2% | 93,300 |
| 2023/01/12 | 1,461 | 1,470 | 1,461 | 1,463 | +5 | +0.3% | 31,500 |
| 2023/01/11 | 1,455 | 1,460 | 1,452 | 1,458 | +6 | +0.4% | 35,500 |
| 2023/01/10 | 1,458 | 1,461 | 1,450 | 1,452 | +9 | +0.6% | 40,600 |
| 2023/01/06 | 1,445 | 1,448 | 1,441 | 1,443 | -5 | -0.3% | 39,700 |
| 2023/01/05 | 1,452 | 1,453 | 1,439 | 1,448 | +2 | +0.1% | 34,900 |
| 2023/01/04 | 1,458 | 1,458 | 1,445 | 1,446 | -9 | -0.6% | 33,700 |
| 2022/12/30 | 1,453 | 1,463 | 1,446 | 1,455 | +5 | +0.3% | 59,400 |
| 2022/12/29 | 1,444 | 1,450 | 1,435 | 1,450 | +5 | +0.3% | 41,200 |
| 2022/12/28 | 1,443 | 1,445 | 1,439 | 1,445 | -1 | -0.1% | 41,100 |
| 2022/12/27 | 1,447 | 1,450 | 1,442 | 1,446 | +2 | +0.1% | 25,300 |
| 2022/12/26 | 1,446 | 1,446 | 1,440 | 1,444 | +9 | +0.6% | 33,400 |
| 2022/12/23 | 1,433 | 1,441 | 1,432 | 1,435 | -5 | -0.3% | 36,800 |
| 2022/12/22 | 1,435 | 1,447 | 1,433 | 1,440 | +8 | +0.6% | 39,100 |
| 2022/12/21 | 1,442 | 1,442 | 1,430 | 1,432 | -6 | -0.4% | 50,300 |
| 2022/12/20 | 1,451 | 1,461 | 1,430 | 1,438 | -14 | -1% | 135,600 |
| 2022/12/19 | 1,450 | 1,457 | 1,450 | 1,452 | ±0 | ±0% | 32,900 |
| 2022/12/16 | 1,445 | 1,455 | 1,443 | 1,452 | -1 | -0.1% | 60,900 |
| 2022/12/15 | 1,446 | 1,453 | 1,445 | 1,453 | +6 | +0.4% | 47,400 |
| 2022/12/14 | 1,440 | 1,447 | 1,438 | 1,447 | +8 | +0.6% | 28,500 |
| 2022/12/13 | 1,440 | 1,444 | 1,437 | 1,439 | +3 | +0.2% | 39,600 |
| 2022/12/12 | 1,433 | 1,437 | 1,428 | 1,436 | -4 | -0.3% | 44,500 |
| 2022/12/09 | 1,436 | 1,444 | 1,436 | 1,440 | +4 | +0.3% | 32,200 |
| 2022/12/08 | 1,442 | 1,442 | 1,428 | 1,436 | -5 | -0.3% | 52,300 |
| 2022/12/07 | 1,427 | 1,441 | 1,425 | 1,441 | +14 | +1% | 38,900 |
| 2022/12/06 | 1,425 | 1,429 | 1,421 | 1,427 | +2 | +0.1% | 39,200 |
| 2022/12/05 | 1,427 | 1,431 | 1,420 | 1,425 | -3 | -0.2% | 45,200 |
| 2022/12/02 | 1,432 | 1,432 | 1,418 | 1,428 | -9 | -0.6% | 96,100 |
| 2022/12/01 | 1,450 | 1,451 | 1,436 | 1,437 | -7 | -0.5% | 54,800 |
| 2022/11/30 | 1,446 | 1,455 | 1,444 | 1,444 | -7 | -0.5% | 33,300 |
| 2022/11/29 | 1,457 | 1,457 | 1,445 | 1,451 | -9 | -0.6% | 55,200 |
| 2022/11/28 | 1,477 | 1,477 | 1,460 | 1,460 | -6 | -0.4% | 58,400 |
| 2022/11/25 | 1,460 | 1,472 | 1,458 | 1,466 | -1 | -0.1% | 40,300 |
| 2022/11/24 | 1,477 | 1,482 | 1,462 | 1,467 | -6 | -0.4% | 74,400 |
| 2022/11/22 | 1,462 | 1,475 | 1,462 | 1,473 | +14 | +1% | 40,200 |
| 2022/11/21 | 1,455 | 1,459 | 1,444 | 1,459 | +15 | +1% | 26,400 |
551～
600
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
