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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,445 | 1,454 | 1,443 | 1,444 | +8 | +0.6% | 27,400 |
| 2022/11/17 | 1,428 | 1,442 | 1,427 | 1,436 | +8 | +0.6% | 28,600 |
| 2022/11/16 | 1,435 | 1,435 | 1,427 | 1,428 | -5 | -0.3% | 27,500 |
| 2022/11/15 | 1,430 | 1,440 | 1,426 | 1,433 | +1 | +0.1% | 36,100 |
| 2022/11/14 | 1,441 | 1,457 | 1,425 | 1,432 | -48 | -3.2% | 89,400 |
| 2022/11/11 | 1,486 | 1,486 | 1,473 | 1,480 | +14 | +1% | 65,800 |
| 2022/11/10 | 1,479 | 1,480 | 1,466 | 1,466 | -22 | -1.5% | 39,200 |
| 2022/11/09 | 1,479 | 1,490 | 1,477 | 1,488 | +11 | +0.7% | 41,800 |
| 2022/11/08 | 1,474 | 1,480 | 1,473 | 1,477 | +6 | +0.4% | 34,300 |
| 2022/11/07 | 1,455 | 1,478 | 1,455 | 1,471 | +20 | +1.4% | 65,300 |
| 2022/11/04 | 1,439 | 1,463 | 1,438 | 1,451 | +10 | +0.7% | 44,400 |
| 2022/11/02 | 1,456 | 1,463 | 1,441 | 1,441 | -13 | -0.9% | 54,400 |
| 2022/11/01 | 1,442 | 1,456 | 1,442 | 1,454 | +16 | +1.1% | 28,800 |
| 2022/10/31 | 1,429 | 1,442 | 1,429 | 1,438 | +19 | +1.3% | 25,100 |
| 2022/10/28 | 1,440 | 1,448 | 1,413 | 1,419 | -31 | -2.1% | 131,300 |
| 2022/10/27 | 1,453 | 1,454 | 1,441 | 1,450 | -8 | -0.5% | 30,000 |
| 2022/10/26 | 1,456 | 1,464 | 1,451 | 1,458 | +8 | +0.6% | 28,400 |
| 2022/10/25 | 1,453 | 1,457 | 1,446 | 1,450 | +8 | +0.6% | 19,500 |
| 2022/10/24 | 1,449 | 1,451 | 1,442 | 1,442 | +5 | +0.3% | 19,700 |
| 2022/10/21 | 1,441 | 1,450 | 1,437 | 1,437 | -8 | -0.6% | 29,700 |
| 2022/10/20 | 1,447 | 1,449 | 1,442 | 1,445 | -6 | -0.4% | 22,200 |
| 2022/10/19 | 1,457 | 1,458 | 1,447 | 1,451 | -3 | -0.2% | 32,200 |
| 2022/10/18 | 1,451 | 1,460 | 1,446 | 1,454 | +13 | +0.9% | 27,600 |
| 2022/10/17 | 1,451 | 1,451 | 1,441 | 1,441 | -10 | -0.7% | 26,200 |
| 2022/10/14 | 1,447 | 1,460 | 1,438 | 1,451 | +27 | +1.9% | 52,800 |
| 2022/10/13 | 1,440 | 1,443 | 1,423 | 1,424 | -19 | -1.3% | 56,800 |
| 2022/10/12 | 1,442 | 1,446 | 1,433 | 1,443 | -3 | -0.2% | 31,000 |
| 2022/10/11 | 1,452 | 1,462 | 1,445 | 1,446 | -31 | -2.1% | 55,200 |
| 2022/10/07 | 1,469 | 1,478 | 1,465 | 1,477 | +8 | +0.5% | 52,000 |
| 2022/10/06 | 1,468 | 1,479 | 1,468 | 1,469 | +12 | +0.8% | 60,600 |
| 2022/10/05 | 1,473 | 1,473 | 1,455 | 1,457 | -14 | -1% | 72,900 |
| 2022/10/04 | 1,450 | 1,474 | 1,450 | 1,471 | +41 | +2.9% | 92,500 |
| 2022/10/03 | 1,414 | 1,435 | 1,407 | 1,430 | +16 | +1.1% | 64,500 |
| 2022/09/30 | 1,430 | 1,430 | 1,407 | 1,414 | -23 | -1.6% | 86,800 |
| 2022/09/29 | 1,438 | 1,447 | 1,427 | 1,437 | -23 | -1.6% | 82,700 |
| 2022/09/28 | 1,458 | 1,461 | 1,437 | 1,460 | ±0 | ±0% | 182,000 |
| 2022/09/27 | 1,473 | 1,476 | 1,458 | 1,460 | -13 | -0.9% | 105,600 |
| 2022/09/26 | 1,476 | 1,486 | 1,467 | 1,473 | -10 | -0.7% | 93,400 |
| 2022/09/22 | 1,472 | 1,484 | 1,469 | 1,483 | -4 | -0.3% | 52,300 |
| 2022/09/21 | 1,482 | 1,493 | 1,477 | 1,487 | +3 | +0.2% | 71,800 |
| 2022/09/20 | 1,485 | 1,493 | 1,484 | 1,484 | +7 | +0.5% | 42,600 |
| 2022/09/16 | 1,473 | 1,484 | 1,468 | 1,477 | ±0 | ±0% | 80,500 |
| 2022/09/15 | 1,482 | 1,482 | 1,467 | 1,477 | +5 | +0.3% | 35,000 |
| 2022/09/14 | 1,468 | 1,482 | 1,462 | 1,472 | -7 | -0.5% | 61,200 |
| 2022/09/13 | 1,485 | 1,489 | 1,479 | 1,479 | -6 | -0.4% | 31,700 |
| 2022/09/12 | 1,494 | 1,494 | 1,480 | 1,485 | +2 | +0.1% | 48,500 |
| 2022/09/09 | 1,472 | 1,485 | 1,471 | 1,483 | +11 | +0.7% | 58,200 |
| 2022/09/08 | 1,466 | 1,476 | 1,461 | 1,472 | +20 | +1.4% | 64,800 |
| 2022/09/07 | 1,462 | 1,464 | 1,445 | 1,452 | -14 | -1% | 88,000 |
| 2022/09/06 | 1,477 | 1,477 | 1,463 | 1,466 | -11 | -0.7% | 74,200 |
601～
650
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
