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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 2024/02/08 | 1,849 | 1,863 | 1,825 | 1,850 | ±0 | ±0% | 68,900 |
| 2024/02/07 | 1,846 | 1,865 | 1,835 | 1,850 | +6 | +0.3% | 72,800 |
| 2024/02/06 | 1,836 | 1,854 | 1,833 | 1,844 | -1 | -0.1% | 55,400 |
| 2024/02/05 | 1,819 | 1,845 | 1,814 | 1,845 | +37 | +2% | 86,700 |
| 2024/02/02 | 1,813 | 1,819 | 1,798 | 1,808 | -3 | -0.2% | 59,600 |
| 2024/02/01 | 1,815 | 1,817 | 1,800 | 1,811 | -14 | -0.8% | 37,500 |
| 2024/01/31 | 1,799 | 1,825 | 1,798 | 1,825 | +16 | +0.9% | 39,800 |
| 2024/01/30 | 1,825 | 1,825 | 1,805 | 1,809 | -16 | -0.9% | 40,100 |
| 2024/01/29 | 1,814 | 1,825 | 1,809 | 1,825 | +20 | +1.1% | 70,100 |
| 2024/01/26 | 1,822 | 1,824 | 1,805 | 1,805 | -20 | -1.1% | 32,100 |
| 2024/01/25 | 1,800 | 1,825 | 1,798 | 1,825 | +25 | +1.4% | 45,700 |
| 2024/01/24 | 1,801 | 1,805 | 1,793 | 1,800 | ±0 | ±0% | 34,300 |
| 2024/01/23 | 1,816 | 1,825 | 1,800 | 1,800 | -10 | -0.6% | 47,900 |
| 2024/01/22 | 1,813 | 1,818 | 1,806 | 1,810 | +4 | +0.2% | 44,600 |
| 2024/01/19 | 1,800 | 1,811 | 1,796 | 1,806 | +16 | +0.9% | 30,600 |
| 2024/01/18 | 1,799 | 1,806 | 1,784 | 1,790 | ±0 | ±0% | 55,500 |
| 2024/01/17 | 1,800 | 1,813 | 1,790 | 1,790 | -10 | -0.6% | 64,800 |
| 2024/01/16 | 1,823 | 1,823 | 1,789 | 1,800 | -19 | -1% | 72,800 |
| 2024/01/15 | 1,787 | 1,829 | 1,787 | 1,819 | +29 | +1.6% | 79,300 |
| 2024/01/12 | 1,819 | 1,824 | 1,785 | 1,790 | -17 | -0.9% | 57,600 |
| 2024/01/11 | 1,815 | 1,834 | 1,807 | 1,807 | +3 | +0.2% | 89,900 |
| 2024/01/10 | 1,808 | 1,822 | 1,802 | 1,804 | +4 | +0.2% | 77,400 |
| 2024/01/09 | 1,808 | 1,810 | 1,790 | 1,800 | +7 | +0.4% | 108,600 |
| 2024/01/05 | 1,790 | 1,803 | 1,778 | 1,793 | +20 | +1.1% | 100,500 |
| 2024/01/04 | 1,737 | 1,777 | 1,721 | 1,773 | +42 | +2.4% | 94,300 |
| 2023/12/29 | 1,720 | 1,731 | 1,716 | 1,731 | +21 | +1.2% | 44,400 |
301～
350
件表示中 / 6467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 | 141,800円 | +1.4% | -13.1% | 4.87% | 8.88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 |
| 新光商 | 95,300円 | -7.3% | +73.0% | 1.31% | 38.83倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| フォーバル | 128,500円 | +4.6% | +5.7% | 2.41% | 15.21倍 | 1.91倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| トーホー | 325,500円 | +2.7% | +7.9% | 4.61% | 7.45倍 | 1.14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 |
| 萩原電気 | 336,500円 | +4.4% | +4.7% | 5.50% | 8.38倍 | 0.66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
