小林洋行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 292 | 292 | 287 | 289 | -1 | -0.3% | 3,900 |
| 2025/06/23 | 293 | 293 | 289 | 290 | -3 | -1% | 3,600 |
| 2025/06/20 | 295 | 295 | 290 | 293 | -2 | -0.7% | 3,800 |
| 2025/06/19 | 294 | 295 | 293 | 295 | +1 | +0.3% | 2,200 |
| 2025/06/18 | 293 | 296 | 293 | 294 | +2 | +0.7% | 9,400 |
| 2025/06/17 | 292 | 293 | 291 | 292 | +1 | +0.3% | 4,100 |
| 2025/06/16 | 292 | 292 | 290 | 291 | +2 | +0.7% | 2,000 |
| 2025/06/13 | 291 | 291 | 289 | 289 | ±0 | ±0% | 2,300 |
| 2025/06/12 | 290 | 292 | 289 | 289 | ±0 | ±0% | 3,600 |
| 2025/06/11 | 291 | 291 | 289 | 289 | -1 | -0.3% | 3,000 |
| 2025/06/10 | 290 | 290 | 289 | 290 | ±0 | ±0% | 6,300 |
| 2025/06/09 | 290 | 291 | 289 | 290 | +1 | +0.3% | 3,700 |
| 2025/06/06 | 286 | 290 | 286 | 289 | +1 | +0.3% | 3,500 |
| 2025/06/05 | 288 | 299 | 285 | 288 | ±0 | ±0% | 64,000 |
| 2025/06/04 | 290 | 291 | 288 | 288 | -1 | -0.3% | 2,800 |
| 2025/06/03 | 289 | 289 | 287 | 289 | ±0 | ±0% | 1,800 |
| 2025/06/02 | 286 | 289 | 286 | 289 | +3 | +1% | 2,800 |
| 2025/05/30 | 288 | 289 | 286 | 286 | -2 | -0.7% | 3,700 |
| 2025/05/29 | 287 | 288 | 286 | 288 | +1 | +0.3% | 1,600 |
| 2025/05/28 | 287 | 289 | 287 | 287 | -1 | -0.3% | 2,600 |
| 2025/05/27 | 288 | 289 | 287 | 288 | ±0 | ±0% | 3,500 |
| 2025/05/26 | 289 | 289 | 288 | 288 | ±0 | ±0% | 2,200 |
| 2025/05/23 | 289 | 294 | 288 | 288 | +1 | +0.3% | 3,800 |
| 2025/05/22 | 287 | 289 | 285 | 287 | ±0 | ±0% | 3,200 |
| 2025/05/21 | 286 | 296 | 280 | 287 | +1 | +0.3% | 51,200 |
| 2025/05/20 | 283 | 286 | 283 | 286 | +3 | +1.1% | 3,100 |
| 2025/05/19 | 284 | 286 | 283 | 283 | -1 | -0.4% | 6,400 |
| 2025/05/16 | 288 | 288 | 283 | 284 | -1 | -0.4% | 5,800 |
| 2025/05/15 | 286 | 288 | 285 | 285 | -2 | -0.7% | 4,200 |
| 2025/05/14 | 286 | 289 | 286 | 287 | +1 | +0.3% | 4,500 |
| 2025/05/13 | 291 | 291 | 285 | 286 | -2 | -0.7% | 8,500 |
| 2025/05/12 | 294 | 294 | 287 | 288 | -2 | -0.7% | 7,200 |
| 2025/05/09 | 288 | 293 | 288 | 290 | +1 | +0.3% | 8,000 |
| 2025/05/08 | 293 | 293 | 286 | 289 | -2 | -0.7% | 4,800 |
| 2025/05/07 | 294 | 294 | 290 | 291 | +1 | +0.3% | 5,200 |
| 2025/05/02 | 289 | 291 | 287 | 290 | +2 | +0.7% | 4,600 |
| 2025/05/01 | 295 | 295 | 279 | 288 | -7 | -2.4% | 13,300 |
| 2025/04/30 | 293 | 295 | 293 | 295 | +2 | +0.7% | 3,500 |
| 2025/04/28 | 293 | 295 | 292 | 293 | +1 | +0.3% | 3,400 |
| 2025/04/25 | 299 | 299 | 291 | 292 | -3 | -1% | 3,000 |
| 2025/04/24 | 299 | 299 | 295 | 295 | -3 | -1% | 4,300 |
| 2025/04/23 | 294 | 298 | 292 | 298 | +4 | +1.4% | 4,000 |
| 2025/04/22 | 292 | 294 | 290 | 294 | +2 | +0.7% | 2,200 |
| 2025/04/21 | 292 | 292 | 290 | 292 | +2 | +0.7% | 4,800 |
| 2025/04/18 | 290 | 292 | 290 | 290 | +2 | +0.7% | 2,600 |
| 2025/04/17 | 288 | 290 | 288 | 288 | +3 | +1.1% | 2,100 |
| 2025/04/16 | 294 | 302 | 285 | 285 | -4 | -1.4% | 94,900 |
| 2025/04/15 | 289 | 294 | 289 | 289 | ±0 | ±0% | 2,700 |
| 2025/04/14 | 290 | 293 | 289 | 289 | +5 | +1.8% | 5,900 |
| 2025/04/11 | 284 | 284 | 279 | 284 | +5 | +1.8% | 3,600 |
1～
50
件表示中 / 6195件
類似銘柄と比較する
現在ご覧いただいている「小林洋行」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 |
|---|---|---|---|---|---|---|---|---|
| 小林洋行 | 28,900円 | +0.4% | +5.9% | 1.73% | 14.39倍 | 0.37倍 |
|
商品先物取引受託のフジトミ証券が連結の柱。２２年２月同社を完全子会社化。ゴルフ場運営も |
| アジア投資 | 23,700円 | -20.8% | +226.2% | 0.00% | 11.70倍 | 0.77倍 |
|
ＶＣ。投資事業は日本と中国で展開。メガソーラー中心に再生可能エネルギーの投資事業拡充 |
| 光世証 | 42,000円 | +7.3% | - | 1.19% | - | 0.25倍 |
|
独立系。富裕層に基盤。対面主体だがネット取引拡充。個別株オプション取引で圧倒的シェア |
| アストマックス | 25,500円 | - | - | 2.75% | - | 0.66倍 |
|
商品先物売買、太陽光・地熱発電、資産運用から電力の卸、小売りなど電力取引へ軸足シフト |
| ＵＮＢＡＮＫＥＤ | 29,200円 | +0.1% | +0.6% | 0.00% | 12.19倍 | 0.53倍 |
|
金地金販売と法人向け貸金が柱。海外で暗号資産を発行。金先物取引は不正会計発覚で２０年譲渡 |
市場注目の銘柄
チャート関連のコラム
