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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,513 | 1,557 | 1,502 | 1,557 | +22 | +1.4% | 134,700 |
| 2025/03/06 | 1,518 | 1,536 | 1,518 | 1,535 | +29 | +1.9% | 45,000 |
| 2025/03/05 | 1,504 | 1,515 | 1,499 | 1,506 | +7 | +0.5% | 30,000 |
| 2025/03/04 | 1,490 | 1,503 | 1,482 | 1,499 | +7 | +0.5% | 29,300 |
| 2025/03/03 | 1,476 | 1,492 | 1,476 | 1,492 | +30 | +2.1% | 31,200 |
| 2025/02/28 | 1,467 | 1,476 | 1,455 | 1,462 | -8 | -0.5% | 38,300 |
| 2025/02/27 | 1,456 | 1,474 | 1,456 | 1,470 | +17 | +1.2% | 31,100 |
| 2025/02/26 | 1,464 | 1,464 | 1,451 | 1,453 | -12 | -0.8% | 26,100 |
| 2025/02/25 | 1,460 | 1,465 | 1,450 | 1,465 | -2 | -0.1% | 52,500 |
| 2025/02/21 | 1,468 | 1,476 | 1,459 | 1,467 | -8 | -0.5% | 33,000 |
| 2025/02/20 | 1,490 | 1,490 | 1,472 | 1,475 | -10 | -0.7% | 30,000 |
| 2025/02/19 | 1,489 | 1,496 | 1,482 | 1,485 | +5 | +0.3% | 39,500 |
| 2025/02/18 | 1,477 | 1,483 | 1,473 | 1,480 | +3 | +0.2% | 17,600 |
| 2025/02/17 | 1,499 | 1,499 | 1,477 | 1,477 | -12 | -0.8% | 36,600 |
| 2025/02/14 | 1,511 | 1,511 | 1,476 | 1,489 | -11 | -0.7% | 91,800 |
| 2025/02/13 | 1,497 | 1,516 | 1,497 | 1,500 | -5 | -0.3% | 54,300 |
| 2025/02/12 | 1,527 | 1,541 | 1,505 | 1,505 | -5 | -0.3% | 44,600 |
| 2025/02/10 | 1,515 | 1,522 | 1,509 | 1,510 | -12 | -0.8% | 27,100 |
| 2025/02/07 | 1,517 | 1,524 | 1,511 | 1,522 | +6 | +0.4% | 14,100 |
| 2025/02/06 | 1,514 | 1,517 | 1,511 | 1,516 | +13 | +0.9% | 24,200 |
| 2025/02/05 | 1,494 | 1,515 | 1,494 | 1,503 | +10 | +0.7% | 19,300 |
| 2025/02/04 | 1,514 | 1,518 | 1,491 | 1,493 | -11 | -0.7% | 34,900 |
| 2025/02/03 | 1,546 | 1,546 | 1,504 | 1,504 | -50 | -3.2% | 45,800 |
| 2025/01/31 | 1,561 | 1,561 | 1,545 | 1,554 | -4 | -0.3% | 25,500 |
| 2025/01/30 | 1,540 | 1,558 | 1,540 | 1,558 | +20 | +1.3% | 39,000 |
| 2025/01/29 | 1,534 | 1,540 | 1,532 | 1,538 | +4 | +0.3% | 34,600 |
| 2025/01/28 | 1,538 | 1,542 | 1,533 | 1,534 | -5 | -0.3% | 40,300 |
| 2025/01/27 | 1,521 | 1,539 | 1,519 | 1,539 | +19 | +1.3% | 36,900 |
| 2025/01/24 | 1,528 | 1,535 | 1,516 | 1,520 | -8 | -0.5% | 32,800 |
| 2025/01/23 | 1,532 | 1,539 | 1,520 | 1,528 | -4 | -0.3% | 33,500 |
| 2025/01/22 | 1,532 | 1,543 | 1,521 | 1,532 | +12 | +0.8% | 46,800 |
| 2025/01/21 | 1,519 | 1,536 | 1,518 | 1,520 | +2 | +0.1% | 36,000 |
| 2025/01/20 | 1,493 | 1,519 | 1,493 | 1,518 | +29 | +1.9% | 39,800 |
| 2025/01/17 | 1,483 | 1,494 | 1,473 | 1,489 | +3 | +0.2% | 29,100 |
| 2025/01/16 | 1,490 | 1,502 | 1,485 | 1,486 | +1 | +0.1% | 54,700 |
| 2025/01/15 | 1,484 | 1,497 | 1,483 | 1,485 | +9 | +0.6% | 32,500 |
| 2025/01/14 | 1,498 | 1,498 | 1,472 | 1,476 | -22 | -1.5% | 38,000 |
| 2025/01/10 | 1,481 | 1,498 | 1,481 | 1,498 | +17 | +1.1% | 40,900 |
| 2025/01/09 | 1,495 | 1,495 | 1,479 | 1,481 | -14 | -0.9% | 35,400 |
| 2025/01/08 | 1,505 | 1,506 | 1,491 | 1,495 | -11 | -0.7% | 37,400 |
| 2025/01/07 | 1,512 | 1,515 | 1,497 | 1,506 | -6 | -0.4% | 38,600 |
| 2025/01/06 | 1,515 | 1,530 | 1,511 | 1,512 | +7 | +0.5% | 52,400 |
| 2024/12/30 | 1,495 | 1,515 | 1,495 | 1,505 | +4 | +0.3% | 35,800 |
| 2024/12/27 | 1,510 | 1,510 | 1,495 | 1,501 | -2 | -0.1% | 64,100 |
| 2024/12/26 | 1,485 | 1,503 | 1,485 | 1,503 | +16 | +1.1% | 116,700 |
| 2024/12/25 | 1,468 | 1,487 | 1,460 | 1,487 | +30 | +2.1% | 116,300 |
| 2024/12/24 | 1,450 | 1,463 | 1,450 | 1,457 | -2 | -0.1% | 38,900 |
| 2024/12/23 | 1,448 | 1,468 | 1,448 | 1,459 | +17 | +1.2% | 63,300 |
| 2024/12/20 | 1,461 | 1,479 | 1,442 | 1,442 | -4 | -0.3% | 97,000 |
| 2024/12/19 | 1,451 | 1,457 | 1,445 | 1,446 | -5 | -0.3% | 53,200 |
101～
150
件表示中 / 6505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 | 145,500円 | +1.4% | -13.1% | 4.74% | 9.09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 |
| トーホー | 338,000円 | +2.7% | +7.9% | 4.44% | 7.64倍 | 1.17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 |
| エフティＧ | 120,900円 | - | - | - | - | 1.20倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐藤商 | 166,800円 | +1.9% | +0.1% | 4.56% | 6.25倍 | 0.51倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 萩原電気 | 345,000円 | +4.4% | +4.7% | 5.36% | 8.60倍 | 0.68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
