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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 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 |
301～
350
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
