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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,512 | 1,516 | 1,504 | 1,513 | +1 | +0.1% | 79,900 |
| 2022/04/07 | 1,509 | 1,516 | 1,494 | 1,512 | -12 | -0.8% | 166,800 |
| 2022/04/06 | 1,534 | 1,537 | 1,522 | 1,524 | -24 | -1.6% | 89,300 |
| 2022/04/05 | 1,555 | 1,559 | 1,537 | 1,548 | -1 | -0.1% | 87,100 |
| 2022/04/04 | 1,539 | 1,549 | 1,532 | 1,549 | +12 | +0.8% | 69,600 |
| 2022/04/01 | 1,544 | 1,546 | 1,533 | 1,537 | -5 | -0.3% | 103,800 |
| 2022/03/31 | 1,543 | 1,560 | 1,539 | 1,542 | -1 | -0.1% | 104,500 |
| 2022/03/30 | 1,585 | 1,585 | 1,526 | 1,543 | -83 | -5.1% | 189,000 |
| 2022/03/29 | 1,616 | 1,627 | 1,598 | 1,626 | -5 | -0.3% | 240,900 |
| 2022/03/28 | 1,620 | 1,635 | 1,616 | 1,631 | +13 | +0.8% | 178,300 |
| 2022/03/25 | 1,630 | 1,635 | 1,607 | 1,618 | -11 | -0.7% | 166,300 |
| 2022/03/24 | 1,614 | 1,629 | 1,611 | 1,629 | +3 | +0.2% | 78,900 |
| 2022/03/23 | 1,632 | 1,632 | 1,616 | 1,626 | +10 | +0.6% | 106,000 |
| 2022/03/22 | 1,620 | 1,628 | 1,609 | 1,616 | -5 | -0.3% | 164,600 |
| 2022/03/18 | 1,601 | 1,627 | 1,597 | 1,621 | +21 | +1.3% | 169,400 |
| 2022/03/17 | 1,608 | 1,610 | 1,584 | 1,600 | +13 | +0.8% | 151,400 |
| 2022/03/16 | 1,590 | 1,598 | 1,582 | 1,587 | -8 | -0.5% | 107,600 |
| 2022/03/15 | 1,600 | 1,605 | 1,580 | 1,595 | +10 | +0.6% | 88,500 |
| 2022/03/14 | 1,601 | 1,601 | 1,577 | 1,585 | +13 | +0.8% | 96,200 |
| 2022/03/11 | 1,557 | 1,583 | 1,557 | 1,572 | -21 | -1.3% | 133,900 |
| 2022/03/10 | 1,528 | 1,593 | 1,527 | 1,593 | +79 | +5.2% | 155,700 |
| 2022/03/09 | 1,565 | 1,565 | 1,510 | 1,514 | -21 | -1.4% | 186,000 |
| 2022/03/08 | 1,571 | 1,571 | 1,531 | 1,535 | -60 | -3.8% | 235,300 |
| 2022/03/07 | 1,630 | 1,633 | 1,589 | 1,595 | -54 | -3.3% | 217,100 |
| 2022/03/04 | 1,645 | 1,656 | 1,630 | 1,649 | +2 | +0.1% | 104,600 |
| 2022/03/03 | 1,640 | 1,655 | 1,633 | 1,647 | +31 | +1.9% | 105,500 |
| 2022/03/02 | 1,607 | 1,624 | 1,604 | 1,616 | -11 | -0.7% | 70,500 |
| 2022/03/01 | 1,633 | 1,637 | 1,623 | 1,627 | +9 | +0.6% | 92,700 |
| 2022/02/28 | 1,577 | 1,623 | 1,572 | 1,618 | +52 | +3.3% | 136,900 |
| 2022/02/25 | 1,558 | 1,569 | 1,540 | 1,566 | +22 | +1.4% | 89,100 |
| 2022/02/24 | 1,571 | 1,582 | 1,500 | 1,544 | -56 | -3.5% | 336,600 |
| 2022/02/22 | 1,610 | 1,618 | 1,595 | 1,600 | -22 | -1.4% | 134,400 |
| 2022/02/21 | 1,626 | 1,632 | 1,614 | 1,622 | +1 | +0.1% | 153,300 |
| 2022/02/18 | 1,618 | 1,627 | 1,609 | 1,621 | -4 | -0.2% | 93,500 |
| 2022/02/17 | 1,643 | 1,647 | 1,620 | 1,625 | -12 | -0.7% | 101,400 |
| 2022/02/16 | 1,614 | 1,639 | 1,606 | 1,637 | +41 | +2.6% | 104,800 |
| 2022/02/15 | 1,635 | 1,649 | 1,593 | 1,596 | -43 | -2.6% | 224,600 |
| 2022/02/14 | 1,615 | 1,661 | 1,610 | 1,639 | -95 | -5.5% | 287,700 |
| 2022/02/10 | 1,745 | 1,750 | 1,723 | 1,734 | +4 | +0.2% | 111,000 |
| 2022/02/09 | 1,711 | 1,750 | 1,711 | 1,730 | +21 | +1.2% | 129,500 |
| 2022/02/08 | 1,696 | 1,732 | 1,696 | 1,709 | +14 | +0.8% | 128,500 |
| 2022/02/07 | 1,705 | 1,710 | 1,690 | 1,695 | -3 | -0.2% | 86,700 |
| 2022/02/04 | 1,687 | 1,700 | 1,675 | 1,698 | +23 | +1.4% | 86,700 |
| 2022/02/03 | 1,668 | 1,679 | 1,660 | 1,675 | +13 | +0.8% | 70,700 |
| 2022/02/02 | 1,635 | 1,668 | 1,632 | 1,662 | +21 | +1.3% | 65,400 |
| 2022/02/01 | 1,646 | 1,650 | 1,636 | 1,641 | +4 | +0.2% | 60,400 |
| 2022/01/31 | 1,643 | 1,643 | 1,627 | 1,637 | +7 | +0.4% | 83,500 |
| 2022/01/28 | 1,629 | 1,635 | 1,614 | 1,630 | +24 | +1.5% | 46,400 |
| 2022/01/27 | 1,633 | 1,640 | 1,601 | 1,606 | -13 | -0.8% | 90,500 |
| 2022/01/26 | 1,634 | 1,635 | 1,612 | 1,619 | -4 | -0.2% | 55,900 |
751～
800
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
