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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 255 | 259 | 255 | 259 | +3 | +1.2% | 14,900 |
| 2020/02/18 | 270 | 270 | 256 | 256 | -14 | -5.2% | 45,100 |
| 2020/02/17 | 271 | 272 | 269 | 270 | -1 | -0.4% | 27,200 |
| 2020/02/14 | 269 | 272 | 269 | 271 | ±0 | ±0% | 74,200 |
| 2020/02/13 | 270 | 271 | 269 | 271 | +2 | +0.7% | 4,600 |
| 2020/02/12 | 272 | 273 | 269 | 269 | -3 | -1.1% | 23,600 |
| 2020/02/10 | 272 | 272 | 271 | 272 | ±0 | ±0% | 5,300 |
| 2020/02/07 | 271 | 272 | 271 | 272 | +2 | +0.7% | 15,100 |
| 2020/02/06 | 272 | 273 | 270 | 270 | ±0 | ±0% | 8,900 |
| 2020/02/05 | 272 | 272 | 269 | 270 | -1 | -0.4% | 13,200 |
| 2020/02/04 | 271 | 272 | 271 | 271 | ±0 | ±0% | 16,400 |
| 2020/02/03 | 269 | 271 | 269 | 271 | ±0 | ±0% | 14,600 |
| 2020/01/31 | 272 | 272 | 270 | 271 | ±0 | ±0% | 4,500 |
| 2020/01/30 | 275 | 275 | 270 | 271 | -2 | -0.7% | 17,100 |
| 2020/01/29 | 270 | 277 | 270 | 273 | +3 | +1.1% | 16,500 |
| 2020/01/28 | 270 | 273 | 270 | 270 | -1 | -0.4% | 8,300 |
| 2020/01/27 | 270 | 275 | 270 | 271 | +1 | +0.4% | 24,000 |
| 2020/01/24 | 269 | 272 | 269 | 270 | +1 | +0.4% | 8,000 |
| 2020/01/23 | 273 | 273 | 269 | 269 | -5 | -1.8% | 38,100 |
| 2020/01/22 | 272 | 274 | 270 | 274 | +3 | +1.1% | 20,200 |
| 2020/01/21 | 270 | 272 | 270 | 271 | +1 | +0.4% | 10,300 |
| 2020/01/20 | 272 | 273 | 269 | 270 | +1 | +0.4% | 7,300 |
| 2020/01/17 | 273 | 273 | 269 | 269 | ±0 | ±0% | 24,500 |
| 2020/01/16 | 267 | 272 | 267 | 269 | +3 | +1.1% | 14,000 |
| 2020/01/15 | 267 | 268 | 266 | 266 | -2 | -0.7% | 32,400 |
| 2020/01/14 | 269 | 271 | 267 | 268 | -2 | -0.7% | 40,900 |
| 2020/01/10 | 277 | 277 | 269 | 270 | -5 | -1.8% | 52,800 |
| 2020/01/09 | 278 | 279 | 270 | 275 | -1 | -0.4% | 109,200 |
| 2020/01/08 | 278 | 303 | 264 | 276 | -1 | -0.4% | 1,102,700 |
| 2020/01/07 | 272 | 299 | 270 | 277 | +9 | +3.4% | 363,600 |
| 2020/01/06 | 262 | 280 | 262 | 268 | +6 | +2.3% | 68,100 |
| 2019/12/30 | 262 | 262 | 261 | 262 | +1 | +0.4% | 3,600 |
| 2019/12/27 | 261 | 262 | 260 | 261 | +1 | +0.4% | 3,900 |
| 2019/12/26 | 259 | 260 | 259 | 260 | +1 | +0.4% | 6,900 |
| 2019/12/25 | 260 | 261 | 259 | 259 | -2 | -0.8% | 5,700 |
| 2019/12/24 | 262 | 262 | 260 | 261 | -1 | -0.4% | 2,700 |
| 2019/12/23 | 263 | 263 | 261 | 262 | -1 | -0.4% | 5,000 |
| 2019/12/20 | 262 | 263 | 261 | 263 | +1 | +0.4% | 3,000 |
| 2019/12/19 | 263 | 264 | 262 | 262 | -1 | -0.4% | 3,600 |
| 2019/12/18 | 261 | 263 | 261 | 263 | +1 | +0.4% | 4,200 |
| 2019/12/17 | 263 | 263 | 260 | 262 | ±0 | ±0% | 4,300 |
| 2019/12/16 | 263 | 264 | 260 | 262 | +3 | +1.2% | 6,900 |
| 2019/12/13 | 259 | 260 | 258 | 259 | +1 | +0.4% | 8,400 |
| 2019/12/12 | 256 | 258 | 256 | 258 | +2 | +0.8% | 2,600 |
| 2019/12/11 | 260 | 260 | 256 | 256 | -1 | -0.4% | 6,400 |
| 2019/12/10 | 263 | 264 | 257 | 257 | -6 | -2.3% | 17,900 |
| 2019/12/09 | 264 | 266 | 263 | 263 | ±0 | ±0% | 3,400 |
| 2019/12/06 | 265 | 265 | 263 | 263 | -2 | -0.8% | 3,800 |
| 2019/12/05 | 268 | 268 | 265 | 265 | -1 | -0.4% | 2,000 |
| 2019/12/04 | 265 | 272 | 262 | 266 | +1 | +0.4% | 17,500 |
1351～
1400
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 | 25,100円 | -20.8% | +226.2% | 0.00% | 12.39倍 | 0.81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 | 52,800円 | +0.1% | +0.6% | 0.00% | 24.91倍 | 1.08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 | 47,900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 | 24,100円 | - | - | 2.90% | - | 0.62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
