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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/23 | 1,382 | 1,394 | 1,373 | 1,373 | -14 | -1% | 82,100 |
| 2022/06/22 | 1,397 | 1,397 | 1,387 | 1,387 | -1 | -0.1% | 40,300 |
| 2022/06/21 | 1,380 | 1,391 | 1,373 | 1,388 | +22 | +1.6% | 59,700 |
| 2022/06/20 | 1,382 | 1,383 | 1,363 | 1,366 | -14 | -1% | 79,400 |
| 2022/06/17 | 1,378 | 1,388 | 1,364 | 1,380 | -12 | -0.9% | 150,700 |
| 2022/06/16 | 1,400 | 1,405 | 1,389 | 1,392 | +3 | +0.2% | 81,000 |
| 2022/06/15 | 1,391 | 1,395 | 1,389 | 1,389 | +1 | +0.1% | 55,800 |
| 2022/06/14 | 1,377 | 1,391 | 1,377 | 1,388 | -10 | -0.7% | 69,800 |
| 2022/06/13 | 1,385 | 1,398 | 1,383 | 1,398 | -3 | -0.2% | 57,900 |
| 2022/06/10 | 1,414 | 1,414 | 1,399 | 1,401 | -22 | -1.5% | 93,000 |
| 2022/06/09 | 1,424 | 1,429 | 1,420 | 1,423 | -6 | -0.4% | 72,200 |
| 2022/06/08 | 1,445 | 1,445 | 1,425 | 1,429 | ±0 | ±0% | 104,900 |
| 2022/06/07 | 1,425 | 1,440 | 1,424 | 1,429 | +11 | +0.8% | 85,100 |
| 2022/06/06 | 1,415 | 1,421 | 1,413 | 1,418 | -1 | -0.1% | 56,800 |
| 2022/06/03 | 1,430 | 1,431 | 1,416 | 1,419 | +2 | +0.1% | 63,300 |
| 2022/06/02 | 1,416 | 1,421 | 1,409 | 1,417 | +8 | +0.6% | 54,300 |
| 2022/06/01 | 1,391 | 1,411 | 1,391 | 1,409 | +20 | +1.4% | 74,400 |
| 2022/05/31 | 1,394 | 1,398 | 1,388 | 1,389 | -5 | -0.4% | 64,100 |
| 2022/05/30 | 1,387 | 1,406 | 1,382 | 1,394 | +21 | +1.5% | 110,400 |
| 2022/05/27 | 1,380 | 1,384 | 1,369 | 1,373 | +9 | +0.7% | 80,800 |
| 2022/05/26 | 1,364 | 1,374 | 1,364 | 1,364 | +1 | +0.1% | 48,400 |
| 2022/05/25 | 1,366 | 1,374 | 1,363 | 1,363 | -6 | -0.4% | 72,100 |
| 2022/05/24 | 1,390 | 1,399 | 1,369 | 1,369 | -16 | -1.2% | 105,000 |
| 2022/05/23 | 1,399 | 1,406 | 1,385 | 1,385 | -3 | -0.2% | 74,800 |
| 2022/05/20 | 1,381 | 1,395 | 1,377 | 1,388 | -7 | -0.5% | 97,500 |
| 2022/05/19 | 1,391 | 1,400 | 1,380 | 1,395 | -15 | -1.1% | 111,300 |
| 2022/05/18 | 1,416 | 1,429 | 1,409 | 1,410 | -13 | -0.9% | 151,900 |
701～
750
件表示中 / 6466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 | 143,100円 | +1.4% | -13.1% | 4.82% | 8.97倍 | 0.37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 |
| ラクトＪＰＮ | 361,000円 | +5.3% | +6.5% | 2.77% | 10.91倍 | 1.31倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| トーホー | 327,500円 | +2.7% | +7.9% | 4.58% | 7.50倍 | 1.15倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| フォーバル | 127,600円 | +4.6% | +5.7% | 2.43% | 15.11倍 | 1.89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 |
| 萩原電気 | 338,000円 | +4.4% | +4.7% | 5.47% | 8.42倍 | 0.66倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム
