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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,650 | 1,664 | 1,646 | 1,660 | +4 | +0.2% | 50,500 |
2023/12/14 | 1,661 | 1,671 | 1,650 | 1,656 | -12 | -0.7% | 49,100 |
2023/12/13 | 1,684 | 1,684 | 1,660 | 1,668 | -9 | -0.5% | 26,400 |
2023/12/12 | 1,674 | 1,686 | 1,674 | 1,677 | -6 | -0.4% | 32,600 |
2023/12/11 | 1,664 | 1,683 | 1,664 | 1,683 | +19 | +1.1% | 42,300 |
2023/12/08 | 1,684 | 1,689 | 1,657 | 1,664 | -24 | -1.4% | 60,000 |
2023/12/07 | 1,691 | 1,691 | 1,681 | 1,688 | -10 | -0.6% | 28,700 |
2023/12/06 | 1,676 | 1,703 | 1,675 | 1,698 | +25 | +1.5% | 55,300 |
2023/12/05 | 1,685 | 1,692 | 1,672 | 1,673 | -11 | -0.7% | 54,000 |
2023/12/04 | 1,693 | 1,694 | 1,675 | 1,684 | -2 | -0.1% | 36,400 |
2023/12/01 | 1,693 | 1,694 | 1,681 | 1,686 | -1 | -0.1% | 35,300 |
2023/11/30 | 1,687 | 1,690 | 1,675 | 1,687 | ±0 | ±0% | 26,100 |
2023/11/29 | 1,694 | 1,699 | 1,687 | 1,687 | -12 | -0.7% | 23,200 |
2023/11/28 | 1,690 | 1,700 | 1,690 | 1,699 | +4 | +0.2% | 24,300 |
2023/11/27 | 1,702 | 1,706 | 1,689 | 1,695 | ±0 | ±0% | 37,800 |
2023/11/24 | 1,699 | 1,703 | 1,689 | 1,695 | +6 | +0.4% | 30,200 |
2023/11/22 | 1,664 | 1,691 | 1,658 | 1,689 | +34 | +2.1% | 52,400 |
2023/11/21 | 1,657 | 1,667 | 1,645 | 1,655 | -3 | -0.2% | 36,200 |
2023/11/20 | 1,673 | 1,677 | 1,658 | 1,658 | -17 | -1% | 44,700 |
2023/11/17 | 1,661 | 1,677 | 1,660 | 1,675 | +14 | +0.8% | 29,200 |
2023/11/16 | 1,680 | 1,691 | 1,657 | 1,661 | -29 | -1.7% | 71,000 |
2023/11/15 | 1,715 | 1,715 | 1,687 | 1,690 | -11 | -0.6% | 33,100 |
2023/11/14 | 1,699 | 1,718 | 1,699 | 1,701 | +14 | +0.8% | 45,800 |
2023/11/13 | 1,680 | 1,707 | 1,679 | 1,687 | -5 | -0.3% | 51,200 |
2023/11/10 | 1,668 | 1,699 | 1,668 | 1,692 | +14 | +0.8% | 34,700 |
2023/11/09 | 1,671 | 1,685 | 1,658 | 1,678 | +12 | +0.7% | 42,000 |
2023/11/08 | 1,710 | 1,710 | 1,658 | 1,666 | -37 | -2.2% | 67,100 |
2023/11/07 | 1,701 | 1,708 | 1,693 | 1,703 | +14 | +0.8% | 34,700 |
2023/11/06 | 1,689 | 1,697 | 1,682 | 1,689 | +13 | +0.8% | 68,100 |
2023/11/02 | 1,700 | 1,702 | 1,674 | 1,676 | -19 | -1.1% | 50,700 |
2023/11/01 | 1,691 | 1,699 | 1,685 | 1,695 | +23 | +1.4% | 47,900 |
2023/10/31 | 1,662 | 1,673 | 1,651 | 1,672 | +10 | +0.6% | 38,200 |
2023/10/30 | 1,658 | 1,665 | 1,643 | 1,662 | -2 | -0.1% | 61,000 |
2023/10/27 | 1,640 | 1,665 | 1,640 | 1,664 | +30 | +1.8% | 40,300 |
2023/10/26 | 1,643 | 1,651 | 1,627 | 1,634 | -9 | -0.5% | 44,100 |
2023/10/25 | 1,653 | 1,655 | 1,641 | 1,643 | -1 | -0.1% | 46,000 |
2023/10/24 | 1,640 | 1,651 | 1,612 | 1,644 | -2 | -0.1% | 60,800 |
2023/10/23 | 1,660 | 1,662 | 1,645 | 1,646 | -16 | -1% | 36,400 |
2023/10/20 | 1,642 | 1,667 | 1,642 | 1,662 | +12 | +0.7% | 24,900 |
2023/10/19 | 1,649 | 1,662 | 1,645 | 1,650 | -11 | -0.7% | 29,900 |
2023/10/18 | 1,655 | 1,666 | 1,653 | 1,661 | +9 | +0.5% | 28,600 |
2023/10/17 | 1,679 | 1,680 | 1,651 | 1,652 | -12 | -0.7% | 33,600 |
2023/10/16 | 1,650 | 1,677 | 1,648 | 1,664 | +6 | +0.4% | 72,300 |
2023/10/13 | 1,664 | 1,673 | 1,653 | 1,658 | -11 | -0.7% | 50,200 |
2023/10/12 | 1,673 | 1,673 | 1,660 | 1,669 | -2 | -0.1% | 41,600 |
2023/10/11 | 1,679 | 1,683 | 1,668 | 1,671 | -4 | -0.2% | 49,000 |
2023/10/10 | 1,687 | 1,691 | 1,667 | 1,675 | +25 | +1.5% | 61,000 |
2023/10/06 | 1,640 | 1,665 | 1,632 | 1,650 | +18 | +1.1% | 61,400 |
2023/10/05 | 1,624 | 1,638 | 1,619 | 1,632 | +28 | +1.7% | 69,300 |
2023/10/04 | 1,620 | 1,635 | 1,598 | 1,604 | -53 | -3.2% | 129,700 |
101~
150
件表示中 / 6208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 | 160,100円 | +7.1% | +3.1% | 4.31% | 7.04倍 | 0.43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 |
アルコニックス | 140,400円 | +5.8% | +32.2% | 4.13% | 9.40倍 | 0.64倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
三共興 | 75,800円 | +8.1% | -1.7% | 3.56% | 13.74倍 | 0.64倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
Ciメディカル | 403,000円 | +9.6% | +9.9% | 0.63% | 16.47倍 | 2.01倍 |
|
歯科製品の開発・製造・販売。6万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
萩原電気 | 396,500円 | +19.5% | -1.7% | 4.67% | 8.59倍 | 0.82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