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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,805 | 1,806 | 1,794 | 1,795 | ±0 | ±0% | 26,200 |
| 2024/04/22 | 1,804 | 1,806 | 1,792 | 1,795 | +14 | +0.8% | 56,600 |
| 2024/04/19 | 1,789 | 1,797 | 1,761 | 1,781 | -13 | -0.7% | 84,800 |
| 2024/04/18 | 1,777 | 1,802 | 1,776 | 1,794 | +5 | +0.3% | 46,900 |
| 2024/04/17 | 1,815 | 1,816 | 1,777 | 1,789 | -27 | -1.5% | 71,700 |
| 2024/04/16 | 1,834 | 1,836 | 1,808 | 1,816 | -38 | -2% | 73,600 |
| 2024/04/15 | 1,835 | 1,854 | 1,833 | 1,854 | -2 | -0.1% | 46,600 |
| 2024/04/12 | 1,877 | 1,877 | 1,855 | 1,856 | -13 | -0.7% | 43,000 |
| 2024/04/11 | 1,859 | 1,875 | 1,850 | 1,869 | -2 | -0.1% | 35,500 |
| 2024/04/10 | 1,869 | 1,874 | 1,863 | 1,871 | +8 | +0.4% | 24,900 |
| 2024/04/09 | 1,845 | 1,863 | 1,841 | 1,863 | +18 | +1% | 53,400 |
| 2024/04/08 | 1,845 | 1,848 | 1,832 | 1,845 | +18 | +1% | 56,100 |
| 2024/04/05 | 1,830 | 1,840 | 1,812 | 1,827 | -19 | -1% | 52,800 |
| 2024/04/04 | 1,845 | 1,857 | 1,835 | 1,846 | +13 | +0.7% | 66,000 |
| 2024/04/03 | 1,823 | 1,841 | 1,820 | 1,833 | +7 | +0.4% | 52,400 |
| 2024/04/02 | 1,844 | 1,854 | 1,823 | 1,826 | -21 | -1.1% | 56,700 |
| 2024/04/01 | 1,879 | 1,883 | 1,845 | 1,847 | -32 | -1.7% | 91,400 |
| 2024/03/29 | 1,874 | 1,891 | 1,865 | 1,879 | +9 | +0.5% | 52,800 |
| 2024/03/28 | 1,882 | 1,898 | 1,862 | 1,870 | -55 | -2.9% | 99,000 |
| 2024/03/27 | 1,923 | 1,938 | 1,918 | 1,925 | +13 | +0.7% | 78,700 |
| 2024/03/26 | 1,906 | 1,920 | 1,905 | 1,912 | +5 | +0.3% | 48,900 |
| 2024/03/25 | 1,915 | 1,928 | 1,901 | 1,907 | +4 | +0.2% | 91,200 |
| 2024/03/22 | 1,920 | 1,920 | 1,895 | 1,903 | -6 | -0.3% | 44,200 |
| 2024/03/21 | 1,920 | 1,925 | 1,905 | 1,909 | +14 | +0.7% | 95,500 |
| 2024/03/19 | 1,874 | 1,895 | 1,865 | 1,895 | +32 | +1.7% | 59,800 |
| 2024/03/18 | 1,874 | 1,883 | 1,861 | 1,863 | -6 | -0.3% | 56,600 |
| 2024/03/15 | 1,853 | 1,870 | 1,845 | 1,869 | +16 | +0.9% | 76,200 |
| 2024/03/14 | 1,832 | 1,853 | 1,827 | 1,853 | +27 | +1.5% | 46,100 |
| 2024/03/13 | 1,826 | 1,845 | 1,815 | 1,826 | +10 | +0.6% | 71,100 |
| 2024/03/12 | 1,810 | 1,816 | 1,781 | 1,816 | +10 | +0.6% | 48,400 |
| 2024/03/11 | 1,845 | 1,848 | 1,792 | 1,806 | -47 | -2.5% | 81,000 |
| 2024/03/08 | 1,815 | 1,854 | 1,815 | 1,853 | +21 | +1.1% | 64,700 |
| 2024/03/07 | 1,835 | 1,836 | 1,820 | 1,832 | +4 | +0.2% | 56,400 |
| 2024/03/06 | 1,795 | 1,832 | 1,793 | 1,828 | +27 | +1.5% | 59,600 |
| 2024/03/05 | 1,790 | 1,809 | 1,771 | 1,801 | +11 | +0.6% | 62,100 |
| 2024/03/04 | 1,810 | 1,810 | 1,788 | 1,790 | -19 | -1.1% | 86,100 |
| 2024/03/01 | 1,810 | 1,817 | 1,801 | 1,809 | +2 | +0.1% | 43,700 |
| 2024/02/29 | 1,799 | 1,813 | 1,794 | 1,807 | +2 | +0.1% | 49,200 |
| 2024/02/28 | 1,791 | 1,808 | 1,788 | 1,805 | +16 | +0.9% | 65,300 |
| 2024/02/27 | 1,783 | 1,802 | 1,774 | 1,789 | +14 | +0.8% | 75,100 |
| 2024/02/26 | 1,764 | 1,781 | 1,764 | 1,775 | +13 | +0.7% | 58,200 |
| 2024/02/22 | 1,756 | 1,767 | 1,747 | 1,762 | +12 | +0.7% | 51,500 |
| 2024/02/21 | 1,772 | 1,773 | 1,750 | 1,750 | -12 | -0.7% | 49,400 |
| 2024/02/20 | 1,773 | 1,773 | 1,753 | 1,762 | +9 | +0.5% | 59,700 |
| 2024/02/19 | 1,738 | 1,763 | 1,738 | 1,753 | +16 | +0.9% | 43,900 |
| 2024/02/16 | 1,735 | 1,751 | 1,735 | 1,737 | +10 | +0.6% | 53,400 |
| 2024/02/15 | 1,745 | 1,756 | 1,720 | 1,727 | -15 | -0.9% | 95,700 |
| 2024/02/14 | 1,782 | 1,786 | 1,736 | 1,742 | -42 | -2.4% | 103,800 |
| 2024/02/13 | 1,784 | 1,788 | 1,754 | 1,784 | -38 | -2.1% | 149,200 |
| 2024/02/09 | 1,835 | 1,847 | 1,822 | 1,822 | -28 | -1.5% | 67,500 |
251～
300
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
