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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,463 | 1,481 | 1,462 | 1,477 | +14 | +1% | 65,700 |
| 2022/09/02 | 1,470 | 1,470 | 1,456 | 1,463 | -5 | -0.3% | 51,600 |
| 2022/09/01 | 1,479 | 1,489 | 1,468 | 1,468 | -19 | -1.3% | 69,100 |
| 2022/08/31 | 1,483 | 1,495 | 1,481 | 1,487 | -3 | -0.2% | 50,300 |
| 2022/08/30 | 1,492 | 1,492 | 1,483 | 1,490 | +7 | +0.5% | 41,100 |
| 2022/08/29 | 1,479 | 1,485 | 1,471 | 1,483 | -9 | -0.6% | 61,600 |
| 2022/08/26 | 1,488 | 1,497 | 1,488 | 1,492 | +9 | +0.6% | 42,500 |
| 2022/08/25 | 1,485 | 1,488 | 1,480 | 1,483 | +1 | +0.1% | 40,300 |
| 2022/08/24 | 1,474 | 1,483 | 1,472 | 1,482 | +15 | +1% | 58,200 |
| 2022/08/23 | 1,459 | 1,470 | 1,456 | 1,467 | +3 | +0.2% | 32,300 |
| 2022/08/22 | 1,456 | 1,469 | 1,451 | 1,464 | +8 | +0.5% | 48,500 |
| 2022/08/19 | 1,455 | 1,459 | 1,448 | 1,456 | +2 | +0.1% | 46,200 |
| 2022/08/18 | 1,450 | 1,460 | 1,444 | 1,454 | -2 | -0.1% | 54,200 |
| 2022/08/17 | 1,457 | 1,461 | 1,449 | 1,456 | +5 | +0.3% | 64,400 |
| 2022/08/16 | 1,444 | 1,452 | 1,440 | 1,451 | +7 | +0.5% | 44,600 |
| 2022/08/15 | 1,457 | 1,459 | 1,442 | 1,444 | -6 | -0.4% | 43,500 |
| 2022/08/12 | 1,416 | 1,452 | 1,416 | 1,450 | +22 | +1.5% | 124,400 |
| 2022/08/10 | 1,428 | 1,435 | 1,422 | 1,428 | ±0 | ±0% | 38,200 |
| 2022/08/09 | 1,435 | 1,437 | 1,423 | 1,428 | -1 | -0.1% | 50,300 |
| 2022/08/08 | 1,437 | 1,442 | 1,429 | 1,429 | -1 | -0.1% | 56,600 |
| 2022/08/05 | 1,420 | 1,432 | 1,416 | 1,430 | +7 | +0.5% | 65,000 |
| 2022/08/04 | 1,428 | 1,428 | 1,408 | 1,423 | +4 | +0.3% | 32,600 |
| 2022/08/03 | 1,418 | 1,421 | 1,408 | 1,419 | +3 | +0.2% | 37,900 |
| 2022/08/02 | 1,428 | 1,428 | 1,412 | 1,416 | -12 | -0.8% | 39,400 |
| 2022/08/01 | 1,426 | 1,429 | 1,421 | 1,428 | +13 | +0.9% | 32,800 |
| 2022/07/29 | 1,418 | 1,422 | 1,414 | 1,415 | -7 | -0.5% | 28,600 |
| 2022/07/28 | 1,417 | 1,424 | 1,406 | 1,422 | +7 | +0.5% | 41,600 |
| 2022/07/27 | 1,416 | 1,417 | 1,410 | 1,415 | ±0 | ±0% | 29,400 |
| 2022/07/26 | 1,410 | 1,420 | 1,408 | 1,415 | +11 | +0.8% | 28,800 |
| 2022/07/25 | 1,422 | 1,422 | 1,402 | 1,404 | -15 | -1.1% | 61,000 |
| 2022/07/22 | 1,428 | 1,433 | 1,419 | 1,419 | -5 | -0.4% | 57,900 |
| 2022/07/21 | 1,410 | 1,425 | 1,409 | 1,424 | +14 | +1% | 58,400 |
| 2022/07/20 | 1,399 | 1,413 | 1,396 | 1,410 | +22 | +1.6% | 77,200 |
| 2022/07/19 | 1,388 | 1,393 | 1,385 | 1,388 | +3 | +0.2% | 39,000 |
| 2022/07/15 | 1,404 | 1,404 | 1,377 | 1,385 | -14 | -1% | 75,500 |
| 2022/07/14 | 1,396 | 1,404 | 1,394 | 1,399 | -1 | -0.1% | 35,000 |
| 2022/07/13 | 1,414 | 1,416 | 1,397 | 1,400 | -14 | -1% | 68,200 |
| 2022/07/12 | 1,420 | 1,422 | 1,407 | 1,414 | +4 | +0.3% | 79,100 |
| 2022/07/11 | 1,415 | 1,418 | 1,403 | 1,410 | +10 | +0.7% | 68,000 |
| 2022/07/08 | 1,407 | 1,420 | 1,397 | 1,400 | -7 | -0.5% | 80,900 |
| 2022/07/07 | 1,406 | 1,413 | 1,400 | 1,407 | +11 | +0.8% | 69,900 |
| 2022/07/06 | 1,401 | 1,403 | 1,394 | 1,396 | -8 | -0.6% | 82,400 |
| 2022/07/05 | 1,403 | 1,408 | 1,397 | 1,404 | -1 | -0.1% | 56,500 |
| 2022/07/04 | 1,400 | 1,405 | 1,390 | 1,405 | +19 | +1.4% | 44,900 |
| 2022/07/01 | 1,399 | 1,405 | 1,378 | 1,386 | -13 | -0.9% | 52,600 |
| 2022/06/30 | 1,396 | 1,405 | 1,393 | 1,399 | +6 | +0.4% | 50,500 |
| 2022/06/29 | 1,396 | 1,404 | 1,389 | 1,393 | -4 | -0.3% | 51,600 |
| 2022/06/28 | 1,401 | 1,408 | 1,394 | 1,397 | -3 | -0.2% | 41,500 |
| 2022/06/27 | 1,398 | 1,401 | 1,393 | 1,400 | +17 | +1.2% | 79,100 |
| 2022/06/24 | 1,373 | 1,384 | 1,367 | 1,383 | +10 | +0.7% | 37,100 |
651～
700
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
