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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,688 | 1,690 | 1,653 | 1,653 | -38 | -2.2% | 47,400 |
| 2024/07/04 | 1,687 | 1,699 | 1,686 | 1,691 | +5 | +0.3% | 33,500 |
| 2024/07/03 | 1,675 | 1,695 | 1,674 | 1,686 | +2 | +0.1% | 52,400 |
| 2024/07/02 | 1,687 | 1,692 | 1,671 | 1,684 | -6 | -0.4% | 62,600 |
| 2024/07/01 | 1,692 | 1,697 | 1,685 | 1,690 | -2 | -0.1% | 35,400 |
| 2024/06/28 | 1,710 | 1,710 | 1,688 | 1,692 | -20 | -1.2% | 39,900 |
| 2024/06/27 | 1,690 | 1,715 | 1,685 | 1,712 | +19 | +1.1% | 68,400 |
| 2024/06/26 | 1,672 | 1,694 | 1,670 | 1,693 | +16 | +1% | 70,600 |
| 2024/06/25 | 1,662 | 1,679 | 1,662 | 1,677 | +23 | +1.4% | 70,900 |
| 2024/06/24 | 1,657 | 1,657 | 1,636 | 1,654 | +13 | +0.8% | 67,100 |
| 2024/06/21 | 1,662 | 1,681 | 1,639 | 1,641 | -15 | -0.9% | 196,100 |
| 2024/06/20 | 1,620 | 1,658 | 1,620 | 1,656 | +43 | +2.7% | 122,200 |
| 2024/06/19 | 1,607 | 1,615 | 1,603 | 1,613 | +16 | +1% | 61,700 |
| 2024/06/18 | 1,585 | 1,607 | 1,585 | 1,597 | +14 | +0.9% | 56,200 |
| 2024/06/17 | 1,576 | 1,584 | 1,561 | 1,583 | -2 | -0.1% | 58,600 |
| 2024/06/14 | 1,554 | 1,586 | 1,554 | 1,585 | +36 | +2.3% | 86,400 |
| 2024/06/13 | 1,571 | 1,572 | 1,548 | 1,549 | -22 | -1.4% | 123,700 |
| 2024/06/12 | 1,581 | 1,585 | 1,571 | 1,571 | -14 | -0.9% | 60,100 |
| 2024/06/11 | 1,603 | 1,607 | 1,585 | 1,585 | -15 | -0.9% | 57,100 |
| 2024/06/10 | 1,590 | 1,603 | 1,590 | 1,600 | +5 | +0.3% | 53,600 |
| 2024/06/07 | 1,598 | 1,602 | 1,590 | 1,595 | -3 | -0.2% | 25,200 |
| 2024/06/06 | 1,602 | 1,602 | 1,585 | 1,598 | +8 | +0.5% | 47,000 |
| 2024/06/05 | 1,593 | 1,594 | 1,586 | 1,590 | -2 | -0.1% | 50,500 |
| 2024/06/04 | 1,595 | 1,602 | 1,591 | 1,592 | -12 | -0.7% | 46,200 |
| 2024/06/03 | 1,596 | 1,613 | 1,596 | 1,604 | +1 | +0.1% | 57,200 |
| 2024/05/31 | 1,585 | 1,605 | 1,584 | 1,603 | +18 | +1.1% | 62,000 |
| 2024/05/30 | 1,577 | 1,590 | 1,568 | 1,585 | ±0 | ±0% | 81,700 |
| 2024/05/29 | 1,601 | 1,610 | 1,585 | 1,585 | -17 | -1.1% | 55,200 |
| 2024/05/28 | 1,622 | 1,626 | 1,602 | 1,602 | -20 | -1.2% | 49,900 |
| 2024/05/27 | 1,619 | 1,627 | 1,616 | 1,622 | +4 | +0.2% | 52,800 |
| 2024/05/24 | 1,595 | 1,623 | 1,595 | 1,618 | +8 | +0.5% | 43,800 |
| 2024/05/23 | 1,603 | 1,613 | 1,580 | 1,610 | +6 | +0.4% | 54,900 |
| 2024/05/22 | 1,618 | 1,623 | 1,604 | 1,604 | -19 | -1.2% | 83,900 |
| 2024/05/21 | 1,607 | 1,633 | 1,607 | 1,623 | +20 | +1.2% | 65,400 |
| 2024/05/20 | 1,601 | 1,629 | 1,594 | 1,603 | +2 | +0.1% | 105,100 |
| 2024/05/17 | 1,608 | 1,614 | 1,601 | 1,601 | -6 | -0.4% | 141,900 |
| 2024/05/16 | 1,656 | 1,665 | 1,584 | 1,607 | -222 | -12.1% | 455,600 |
| 2024/05/15 | 1,812 | 1,842 | 1,801 | 1,829 | +30 | +1.7% | 53,400 |
| 2024/05/14 | 1,830 | 1,830 | 1,789 | 1,799 | -31 | -1.7% | 67,900 |
| 2024/05/13 | 1,859 | 1,859 | 1,766 | 1,830 | -30 | -1.6% | 68,400 |
| 2024/05/10 | 1,863 | 1,873 | 1,851 | 1,860 | +1 | +0.1% | 48,300 |
| 2024/05/09 | 1,832 | 1,861 | 1,830 | 1,859 | +28 | +1.5% | 31,900 |
| 2024/05/08 | 1,840 | 1,840 | 1,826 | 1,831 | -2 | -0.1% | 26,600 |
| 2024/05/07 | 1,848 | 1,848 | 1,827 | 1,833 | +15 | +0.8% | 47,200 |
| 2024/05/02 | 1,820 | 1,826 | 1,812 | 1,818 | -8 | -0.4% | 22,200 |
| 2024/05/01 | 1,848 | 1,848 | 1,818 | 1,826 | -24 | -1.3% | 23,300 |
| 2024/04/30 | 1,828 | 1,854 | 1,817 | 1,850 | +39 | +2.2% | 56,800 |
| 2024/04/26 | 1,791 | 1,812 | 1,781 | 1,811 | +17 | +0.9% | 58,900 |
| 2024/04/25 | 1,800 | 1,810 | 1,788 | 1,794 | -12 | -0.7% | 40,500 |
| 2024/04/24 | 1,798 | 1,817 | 1,795 | 1,806 | +11 | +0.6% | 43,000 |
201～
250
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
