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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 1,464 | 1,477 | 1,451 | 1,451 | -13 | -0.9% | 47,900 |
| 2024/12/17 | 1,474 | 1,489 | 1,464 | 1,464 | -8 | -0.5% | 43,600 |
| 2024/12/16 | 1,474 | 1,485 | 1,472 | 1,472 | -2 | -0.1% | 61,600 |
| 2024/12/13 | 1,470 | 1,482 | 1,470 | 1,474 | -15 | -1% | 60,900 |
| 2024/12/12 | 1,491 | 1,503 | 1,484 | 1,489 | +3 | +0.2% | 91,200 |
| 2024/12/11 | 1,496 | 1,497 | 1,482 | 1,486 | -6 | -0.4% | 43,500 |
| 2024/12/10 | 1,503 | 1,517 | 1,490 | 1,492 | -11 | -0.7% | 66,300 |
| 2024/12/09 | 1,500 | 1,516 | 1,489 | 1,503 | +5 | +0.3% | 72,900 |
| 2024/12/06 | 1,493 | 1,504 | 1,483 | 1,498 | +3 | +0.2% | 44,500 |
| 2024/12/05 | 1,486 | 1,504 | 1,486 | 1,495 | +10 | +0.7% | 40,600 |
| 2024/12/04 | 1,510 | 1,510 | 1,482 | 1,485 | -31 | -2% | 72,200 |
| 2024/12/03 | 1,493 | 1,535 | 1,493 | 1,516 | +30 | +2% | 94,200 |
| 2024/12/02 | 1,449 | 1,490 | 1,449 | 1,486 | +56 | +3.9% | 114,400 |
| 2024/11/29 | 1,435 | 1,435 | 1,421 | 1,430 | -9 | -0.6% | 43,900 |
| 2024/11/28 | 1,407 | 1,439 | 1,407 | 1,439 | +39 | +2.8% | 52,400 |
| 2024/11/27 | 1,421 | 1,426 | 1,395 | 1,400 | -21 | -1.5% | 57,100 |
| 2024/11/26 | 1,424 | 1,430 | 1,411 | 1,421 | -4 | -0.3% | 59,300 |
| 2024/11/25 | 1,438 | 1,440 | 1,425 | 1,425 | -13 | -0.9% | 42,900 |
151～
200
件表示中 / 6537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% | 8.87倍 | 0.36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 |
| 萩原電気 | 361,000円 | +4.4% | -5.0% | 5.12% | 10.00倍 | 0.71倍 |
|
名古屋地盤の電子部品商社。佐鳥電機と統合へ、２６年３月３０日上場廃止、持株会社４月１日上場 |
| 西川計測 | 1,061,000円 | -7.0% | -24.7% | 2.26% | 17.97倍 | 1.76倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| クリヤマＨＤ | 159,800円 | +15.5% | -8.6% | 3.50% | 8.72倍 | 0.70倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| ヨンキュウ | 286,200円 | +0.3% | +23.5% | 0.70% | 8.25倍 | 0.90倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が２本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム
