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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,640 | 1,640 | 1,606 | 1,623 | -16 | -1% | 60,700 |
| 2022/01/24 | 1,605 | 1,641 | 1,605 | 1,639 | +16 | +1% | 54,300 |
| 2022/01/21 | 1,615 | 1,624 | 1,594 | 1,623 | +2 | +0.1% | 68,100 |
| 2022/01/20 | 1,620 | 1,635 | 1,617 | 1,621 | -1 | -0.1% | 80,500 |
| 2022/01/19 | 1,648 | 1,660 | 1,618 | 1,622 | -39 | -2.3% | 164,600 |
| 2022/01/18 | 1,705 | 1,707 | 1,659 | 1,661 | -44 | -2.6% | 103,200 |
| 2022/01/17 | 1,720 | 1,734 | 1,701 | 1,705 | -5 | -0.3% | 54,000 |
| 2022/01/14 | 1,707 | 1,718 | 1,685 | 1,710 | +9 | +0.5% | 85,900 |
| 2022/01/13 | 1,690 | 1,714 | 1,688 | 1,701 | +14 | +0.8% | 66,500 |
| 2022/01/12 | 1,671 | 1,691 | 1,664 | 1,687 | +25 | +1.5% | 62,500 |
| 2022/01/11 | 1,686 | 1,691 | 1,648 | 1,662 | -8 | -0.5% | 101,600 |
| 2022/01/07 | 1,699 | 1,707 | 1,670 | 1,670 | -29 | -1.7% | 96,600 |
| 2022/01/06 | 1,713 | 1,714 | 1,696 | 1,699 | -15 | -0.9% | 80,100 |
| 2022/01/05 | 1,697 | 1,715 | 1,693 | 1,714 | +17 | +1% | 106,700 |
| 2022/01/04 | 1,685 | 1,698 | 1,683 | 1,697 | +22 | +1.3% | 100,700 |
| 2021/12/30 | 1,683 | 1,688 | 1,675 | 1,675 | -11 | -0.7% | 53,800 |
| 2021/12/29 | 1,680 | 1,687 | 1,676 | 1,686 | +7 | +0.4% | 39,500 |
| 2021/12/28 | 1,667 | 1,679 | 1,658 | 1,679 | +28 | +1.7% | 56,800 |
| 2021/12/27 | 1,644 | 1,656 | 1,638 | 1,651 | +15 | +0.9% | 41,100 |
| 2021/12/24 | 1,626 | 1,649 | 1,624 | 1,636 | +10 | +0.6% | 31,700 |
| 2021/12/23 | 1,620 | 1,632 | 1,615 | 1,626 | +15 | +0.9% | 41,100 |
| 2021/12/22 | 1,616 | 1,624 | 1,606 | 1,611 | -2 | -0.1% | 48,900 |
| 2021/12/21 | 1,645 | 1,647 | 1,610 | 1,613 | -17 | -1% | 84,900 |
| 2021/12/20 | 1,650 | 1,657 | 1,630 | 1,630 | -21 | -1.3% | 88,400 |
| 2021/12/17 | 1,663 | 1,669 | 1,646 | 1,651 | -7 | -0.4% | 110,900 |
| 2021/12/16 | 1,645 | 1,663 | 1,639 | 1,658 | +28 | +1.7% | 61,800 |
| 2021/12/15 | 1,632 | 1,643 | 1,630 | 1,630 | -9 | -0.5% | 55,500 |
| 2021/12/14 | 1,630 | 1,641 | 1,628 | 1,639 | +13 | +0.8% | 59,700 |
| 2021/12/13 | 1,653 | 1,655 | 1,626 | 1,626 | -21 | -1.3% | 80,300 |
| 2021/12/10 | 1,655 | 1,659 | 1,641 | 1,647 | -7 | -0.4% | 77,100 |
| 2021/12/09 | 1,644 | 1,661 | 1,643 | 1,654 | +10 | +0.6% | 53,700 |
| 2021/12/08 | 1,649 | 1,649 | 1,632 | 1,644 | ±0 | ±0% | 58,300 |
| 2021/12/07 | 1,622 | 1,648 | 1,614 | 1,644 | +33 | +2% | 83,100 |
| 2021/12/06 | 1,626 | 1,631 | 1,609 | 1,611 | +5 | +0.3% | 77,300 |
| 2021/12/03 | 1,596 | 1,611 | 1,596 | 1,606 | +15 | +0.9% | 74,600 |
| 2021/12/02 | 1,586 | 1,606 | 1,582 | 1,591 | +5 | +0.3% | 103,400 |
| 2021/12/01 | 1,570 | 1,598 | 1,566 | 1,586 | +14 | +0.9% | 117,600 |
| 2021/11/30 | 1,591 | 1,608 | 1,572 | 1,572 | -3 | -0.2% | 145,400 |
| 2021/11/29 | 1,595 | 1,601 | 1,571 | 1,575 | -48 | -3% | 137,800 |
| 2021/11/26 | 1,638 | 1,640 | 1,608 | 1,623 | -15 | -0.9% | 118,700 |
| 2021/11/25 | 1,622 | 1,638 | 1,616 | 1,638 | +25 | +1.5% | 44,900 |
| 2021/11/24 | 1,611 | 1,634 | 1,611 | 1,613 | +2 | +0.1% | 59,700 |
| 2021/11/22 | 1,619 | 1,622 | 1,611 | 1,611 | -2 | -0.1% | 52,400 |
| 2021/11/19 | 1,592 | 1,617 | 1,592 | 1,613 | +16 | +1% | 62,200 |
| 2021/11/18 | 1,646 | 1,646 | 1,592 | 1,597 | -53 | -3.2% | 130,600 |
| 2021/11/17 | 1,650 | 1,654 | 1,648 | 1,650 | ±0 | ±0% | 75,800 |
| 2021/11/16 | 1,645 | 1,657 | 1,645 | 1,650 | +1 | +0.1% | 71,300 |
| 2021/11/15 | 1,650 | 1,654 | 1,647 | 1,649 | +4 | +0.2% | 69,700 |
| 2021/11/12 | 1,633 | 1,645 | 1,633 | 1,645 | +10 | +0.6% | 56,200 |
| 2021/11/11 | 1,629 | 1,640 | 1,627 | 1,635 | +10 | +0.6% | 66,800 |
801～
850
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
