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 |
|---|---|---|---|---|---|---|---|
| 2004/01/06 | 2,300 | 2,315 | 2,300 | 2,310 | +80 | +3.6% | 4,900 |
| 2004/01/05 | 2,230 | 2,230 | 2,230 | 2,230 | +5 | +0.2% | 900 |
| 2003/12/30 | 2,210 | 2,230 | 2,180 | 2,225 | +15 | +0.7% | 2,300 |
| 2003/12/29 | 2,185 | 2,210 | 2,160 | 2,210 | +25 | +1.1% | 2,000 |
| 2003/12/26 | 2,185 | 2,185 | 2,175 | 2,185 | +25 | +1.2% | 3,700 |
| 2003/12/25 | 2,180 | 2,180 | 2,150 | 2,160 | -30 | -1.4% | 1,400 |
| 2003/12/24 | 2,190 | 2,190 | 2,150 | 2,190 | ±0 | ±0% | 3,000 |
| 2003/12/22 | 2,190 | 2,195 | 2,185 | 2,190 | ±0 | ±0% | 4,200 |
| 2003/12/19 | 2,090 | 2,200 | 2,050 | 2,190 | +70 | +3.3% | 5,700 |
| 2003/12/18 | 2,035 | 2,120 | 2,015 | 2,120 | +5 | +0.2% | 2,300 |
| 2003/12/17 | 2,135 | 2,135 | 2,110 | 2,115 | ±0 | ±0% | 2,000 |
| 2003/12/16 | 2,135 | 2,140 | 2,070 | 2,115 | -30 | -1.4% | 1,700 |
| 2003/12/15 | 2,170 | 2,170 | 2,110 | 2,145 | +5 | +0.2% | 2,900 |
| 2003/12/12 | 2,150 | 2,150 | 2,110 | 2,140 | +110 | +5.4% | 17,200 |
| 2003/12/11 | 2,075 | 2,075 | 2,000 | 2,030 | -20 | -1% | 1,500 |
| 2003/12/10 | 2,100 | 2,100 | 2,050 | 2,050 | -30 | -1.4% | 3,700 |
| 2003/12/09 | 2,090 | 2,090 | 2,070 | 2,080 | +75 | +3.7% | 4,900 |
| 2003/12/08 | 2,040 | 2,040 | 2,000 | 2,005 | +65 | +3.4% | 4,100 |
| 2003/12/05 | 1,980 | 1,980 | 1,940 | 1,940 | -40 | -2% | 3,500 |
| 2003/12/04 | 1,982 | 1,982 | 1,980 | 1,980 | +28 | +1.4% | 2,600 |
| 2003/12/03 | 1,915 | 1,956 | 1,914 | 1,952 | +42 | +2.2% | 3,400 |
| 2003/12/02 | 1,902 | 1,910 | 1,900 | 1,910 | +8 | +0.4% | 3,700 |
| 2003/12/01 | 1,902 | 1,902 | 1,840 | 1,902 | +1 | +0.1% | 4,800 |
| 2003/11/28 | 1,871 | 1,930 | 1,852 | 1,901 | -30 | -1.6% | 2,700 |
| 2003/11/27 | 1,930 | 1,931 | 1,925 | 1,931 | ±0 | ±0% | 1,100 |
| 2003/11/26 | 1,940 | 1,950 | 1,920 | 1,931 | -9 | -0.5% | 2,400 |
| 2003/11/25 | 1,900 | 1,940 | 1,900 | 1,940 | +31 | +1.6% | 700 |
| 2003/11/21 | 1,941 | 1,971 | 1,909 | 1,909 | -31 | -1.6% | 1,500 |
| 2003/11/20 | 1,890 | 1,940 | 1,890 | 1,940 | +44 | +2.3% | 1,000 |
| 2003/11/19 | 1,850 | 1,910 | 1,850 | 1,896 | -4 | -0.2% | 3,200 |
| 2003/11/18 | 1,930 | 1,940 | 1,845 | 1,900 | -90 | -4.5% | 3,900 |
| 2003/11/17 | 2,065 | 2,065 | 1,990 | 1,990 | -35 | -1.7% | 1,200 |
| 2003/11/14 | 2,000 | 2,030 | 1,999 | 2,025 | +27 | +1.4% | 2,600 |
| 2003/11/13 | 2,025 | 2,025 | 1,998 | 1,998 | +5 | +0.3% | 1,100 |
| 2003/11/12 | 2,110 | 2,110 | 1,960 | 1,993 | -77 | -3.7% | 7,400 |
| 2003/11/11 | 2,065 | 2,105 | 2,005 | 2,070 | +5 | +0.2% | 2,700 |
| 2003/11/10 | 2,115 | 2,115 | 2,065 | 2,065 | -50 | -2.4% | 3,400 |
| 2003/11/07 | 2,090 | 2,115 | 2,090 | 2,115 | +30 | +1.4% | 2,200 |
| 2003/11/06 | 2,135 | 2,135 | 2,085 | 2,085 | -20 | -1% | 2,000 |
| 2003/11/05 | 2,145 | 2,145 | 2,090 | 2,105 | +20 | +1% | 2,100 |
| 2003/11/04 | 2,105 | 2,145 | 2,080 | 2,085 | +20 | +1% | 1,800 |
| 2003/10/31 | 2,130 | 2,130 | 2,065 | 2,065 | -60 | -2.8% | 5,100 |
| 2003/10/30 | 2,150 | 2,150 | 2,070 | 2,125 | -25 | -1.2% | 1,900 |
| 2003/10/29 | 2,130 | 2,160 | 2,075 | 2,150 | +115 | +5.7% | 2,800 |
| 2003/10/28 | 2,160 | 2,165 | 2,030 | 2,035 | -130 | -6% | 2,300 |
| 2003/10/27 | 2,160 | 2,185 | 2,155 | 2,165 | +5 | +0.2% | 1,900 |
| 2003/10/24 | 2,150 | 2,195 | 2,150 | 2,160 | +55 | +2.6% | 2,800 |
| 2003/10/23 | 2,360 | 2,360 | 2,105 | 2,105 | -225 | -9.7% | 8,700 |
| 2003/10/22 | 2,360 | 2,400 | 2,300 | 2,330 | +90 | +4% | 23,000 |
| 2003/10/21 | 2,220 | 2,255 | 2,220 | 2,240 | -10 | -0.4% | 1,600 |
5301～
5350
件表示中 / 6238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 | 29,900円 | +0.4% | +5.9% | 1.67% | 14.89倍 | 0.38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 | 26,200円 | -20.8% | +226.2% | 0.00% | 12.93倍 | 0.85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 |
| ｕｎｂａｎｋｅｄ | 51,500円 | +0.1% | +0.6% | 0.00% | 24.30倍 | 1.05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 |
| 光世証 | 48,200円 | +7.3% | - | 1.04% | - | 0.29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 | 24,300円 | - | - | 2.88% | - | 0.63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 |
市場注目の銘柄
チャート関連のコラム
