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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 267 | 268 | 266 | 266 | -1 | -0.4% | 1,400 |
| 2021/08/16 | 269 | 269 | 267 | 267 | -2 | -0.7% | 7,800 |
| 2021/08/13 | 268 | 271 | 268 | 269 | ±0 | ±0% | 1,600 |
| 2021/08/12 | 271 | 271 | 268 | 269 | +1 | +0.4% | 1,300 |
| 2021/08/11 | 267 | 268 | 267 | 268 | +1 | +0.4% | 1,800 |
| 2021/08/10 | 268 | 268 | 266 | 267 | +1 | +0.4% | 2,700 |
| 2021/08/06 | 267 | 269 | 266 | 266 | -1 | -0.4% | 1,300 |
| 2021/08/05 | 267 | 270 | 267 | 267 | ±0 | ±0% | 2,200 |
| 2021/08/04 | 267 | 269 | 267 | 267 | -1 | -0.4% | 1,700 |
| 2021/08/03 | 270 | 271 | 268 | 268 | -4 | -1.5% | 1,600 |
| 2021/08/02 | 273 | 273 | 271 | 272 | +4 | +1.5% | 4,300 |
| 2021/07/30 | 269 | 271 | 268 | 268 | -1 | -0.4% | 1,800 |
| 2021/07/29 | 268 | 269 | 268 | 269 | +1 | +0.4% | 1,900 |
| 2021/07/28 | 270 | 270 | 268 | 268 | ±0 | ±0% | 2,400 |
| 2021/07/27 | 267 | 268 | 267 | 268 | +2 | +0.8% | 1,800 |
| 2021/07/26 | 269 | 269 | 266 | 266 | ±0 | ±0% | 3,100 |
| 2021/07/21 | 266 | 269 | 266 | 266 | ±0 | ±0% | 1,700 |
| 2021/07/20 | 266 | 269 | 266 | 266 | ±0 | ±0% | 2,100 |
| 2021/07/19 | 267 | 268 | 266 | 266 | -1 | -0.4% | 3,000 |
| 2021/07/16 | 266 | 269 | 266 | 267 | +1 | +0.4% | 1,600 |
| 2021/07/15 | 267 | 270 | 266 | 266 | -1 | -0.4% | 3,300 |
| 2021/07/14 | 270 | 270 | 267 | 267 | -3 | -1.1% | 1,800 |
| 2021/07/13 | 268 | 270 | 267 | 270 | +2 | +0.7% | 6,200 |
| 2021/07/12 | 270 | 270 | 266 | 268 | +1 | +0.4% | 7,600 |
| 2021/07/09 | 265 | 269 | 265 | 267 | +1 | +0.4% | 6,400 |
| 2021/07/08 | 275 | 275 | 266 | 266 | -9 | -3.3% | 15,400 |
| 2021/07/07 | 276 | 277 | 275 | 275 | -1 | -0.4% | 4,100 |
| 2021/07/06 | 278 | 278 | 276 | 276 | -1 | -0.4% | 5,700 |
| 2021/07/05 | 276 | 281 | 276 | 277 | -6 | -2.1% | 14,200 |
| 2021/07/02 | 280 | 291 | 280 | 283 | +5 | +1.8% | 11,200 |
| 2021/07/01 | 280 | 282 | 278 | 278 | -1 | -0.4% | 3,500 |
| 2021/06/30 | 278 | 282 | 276 | 279 | +2 | +0.7% | 6,100 |
| 2021/06/29 | 276 | 278 | 275 | 277 | +1 | +0.4% | 3,900 |
| 2021/06/28 | 277 | 278 | 276 | 276 | ±0 | ±0% | 3,000 |
| 2021/06/25 | 274 | 276 | 274 | 276 | +1 | +0.4% | 2,700 |
| 2021/06/24 | 276 | 277 | 275 | 275 | -3 | -1.1% | 3,100 |
| 2021/06/23 | 278 | 278 | 276 | 278 | ±0 | ±0% | 1,800 |
| 2021/06/22 | 279 | 280 | 276 | 278 | +3 | +1.1% | 92,500 |
| 2021/06/21 | 280 | 281 | 275 | 275 | -4 | -1.4% | 5,200 |
| 2021/06/18 | 284 | 284 | 279 | 279 | -3 | -1.1% | 3,500 |
| 2021/06/17 | 278 | 284 | 278 | 282 | +4 | +1.4% | 8,000 |
| 2021/06/16 | 281 | 281 | 278 | 278 | -8 | -2.8% | 5,900 |
| 2021/06/15 | 289 | 290 | 284 | 286 | -1 | -0.3% | 16,900 |
| 2021/06/14 | 275 | 318 | 275 | 287 | +14 | +5.1% | 247,500 |
| 2021/06/11 | 276 | 276 | 273 | 273 | -1 | -0.4% | 6,100 |
| 2021/06/10 | 273 | 275 | 273 | 274 | -1 | -0.4% | 2,600 |
| 2021/06/09 | 274 | 275 | 273 | 275 | +3 | +1.1% | 2,300 |
| 2021/06/08 | 271 | 274 | 271 | 272 | +2 | +0.7% | 6,800 |
| 2021/06/07 | 275 | 275 | 270 | 270 | -4 | -1.5% | 4,200 |
| 2021/06/04 | 275 | 276 | 273 | 274 | -1 | -0.4% | 1,300 |
951～
1000
件表示中 / 6202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 | 29,200円 | +0.4% | +5.9% | 1.71% | 14.54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 | 22,500円 | -20.8% | +226.2% | 0.00% | 11.11倍 | 0.73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 | 42,900円 | +7.3% | - | 1.17% | - | 0.26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 | 25,700円 | - | - | 2.72% | - | 0.67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 | 30,400円 | +0.1% | +0.6% | 0.00% | 12.69倍 | 0.55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
