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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 220 | 220 | 215 | 220 | +1 | +0.5% | 2,700 |
| 2010/08/17 | 216 | 219 | 214 | 219 | +3 | +1.4% | 2,300 |
| 2010/08/16 | 226 | 226 | 213 | 216 | -10 | -4.4% | 2,300 |
| 2010/08/13 | 230 | 231 | 225 | 226 | -3 | -1.3% | 1,300 |
| 2010/08/12 | 241 | 241 | 209 | 229 | -16 | -6.5% | 3,700 |
| 2010/08/11 | 248 | 248 | 244 | 245 | -3 | -1.2% | 3,200 |
| 2010/08/10 | 250 | 252 | 248 | 248 | -2 | -0.8% | 2,200 |
| 2010/08/09 | 250 | 250 | 248 | 250 | +2 | +0.8% | 600 |
| 2010/08/06 | 251 | 252 | 247 | 248 | -3 | -1.2% | 3,700 |
| 2010/08/05 | 249 | 253 | 249 | 251 | +1 | +0.4% | 2,400 |
| 2010/08/04 | 250 | 250 | 247 | 250 | +1 | +0.4% | 1,800 |
| 2010/08/03 | 250 | 253 | 249 | 249 | -4 | -1.6% | 800 |
| 2010/08/02 | 250 | 253 | 249 | 253 | ±0 | ±0% | 2,500 |
| 2010/07/30 | 251 | 253 | 249 | 253 | +2 | +0.8% | 2,500 |
| 2010/07/29 | 255 | 259 | 250 | 251 | -3 | -1.2% | 3,100 |
| 2010/07/28 | 253 | 254 | 251 | 254 | +4 | +1.6% | 1,100 |
| 2010/07/27 | 253 | 253 | 250 | 250 | -3 | -1.2% | 1,200 |
| 2010/07/26 | 253 | 253 | 252 | 253 | ±0 | ±0% | 2,800 |
| 2010/07/23 | 254 | 254 | 253 | 253 | +3 | +1.2% | 300 |
| 2010/07/22 | 250 | 251 | 248 | 250 | -1 | -0.4% | 2,200 |
| 2010/07/21 | 252 | 254 | 250 | 251 | -2 | -0.8% | 2,900 |
| 2010/07/20 | 251 | 253 | 251 | 253 | +2 | +0.8% | 1,000 |
| 2010/07/16 | 253 | 253 | 250 | 251 | -1 | -0.4% | 4,800 |
| 2010/07/15 | 259 | 259 | 252 | 252 | -7 | -2.7% | 3,200 |
| 2010/07/14 | 260 | 261 | 256 | 259 | +7 | +2.8% | 1,100 |
| 2010/07/13 | 255 | 260 | 252 | 252 | -4 | -1.6% | 2,700 |
| 2010/07/12 | 261 | 261 | 256 | 256 | -6 | -2.3% | 500 |
| 2010/07/09 | 260 | 262 | 253 | 262 | +2 | +0.8% | 1,600 |
| 2010/07/08 | 255 | 261 | 255 | 260 | +5 | +2% | 1,800 |
| 2010/07/07 | 260 | 260 | 255 | 255 | -6 | -2.3% | 1,700 |
| 2010/07/06 | 258 | 261 | 258 | 261 | +1 | +0.4% | 1,900 |
| 2010/07/05 | 261 | 262 | 255 | 260 | +6 | +2.4% | 1,100 |
| 2010/07/02 | 263 | 263 | 254 | 254 | -3 | -1.2% | 3,300 |
| 2010/07/01 | 255 | 257 | 253 | 257 | +4 | +1.6% | 2,200 |
| 2010/06/30 | 260 | 260 | 251 | 253 | ±0 | ±0% | 2,500 |
| 2010/06/29 | 263 | 266 | 250 | 253 | -10 | -3.8% | 3,200 |
| 2010/06/28 | 262 | 263 | 257 | 263 | +6 | +2.3% | 2,200 |
| 2010/06/25 | 259 | 262 | 257 | 257 | -3 | -1.2% | 3,500 |
| 2010/06/24 | 260 | 260 | 259 | 260 | ±0 | ±0% | 800 |
| 2010/06/23 | 261 | 262 | 260 | 260 | -4 | -1.5% | 900 |
| 2010/06/22 | 263 | 264 | 260 | 264 | +1 | +0.4% | 1,000 |
| 2010/06/21 | 259 | 264 | 259 | 263 | +3 | +1.2% | 1,500 |
| 2010/06/18 | 262 | 264 | 260 | 260 | -2 | -0.8% | 3,300 |
| 2010/06/17 | 264 | 264 | 261 | 262 | -4 | -1.5% | 2,300 |
| 2010/06/16 | 265 | 268 | 264 | 266 | -1 | -0.4% | 2,200 |
| 2010/06/15 | 266 | 278 | 266 | 267 | -3 | -1.1% | 1,800 |
| 2010/06/14 | 263 | 270 | 263 | 270 | +7 | +2.7% | 1,700 |
| 2010/06/11 | 269 | 269 | 261 | 263 | +1 | +0.4% | 6,400 |
| 2010/06/10 | 267 | 269 | 260 | 262 | +2 | +0.8% | 1,300 |
| 2010/06/09 | 266 | 266 | 260 | 260 | -4 | -1.5% | 1,600 |
3601～
3650
件表示中 / 6163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 | 29,000円 | +4.3% | -30.1% | 1.72% | 15.10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 | 22,200円 | +14.6% | - | 0.00% | 98.67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 | 42,600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 | 22,000円 | +39.1% | - | 3.18% | - | 0.48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 | 27,800円 | +31.8% | +344.4% | 0.00% | 9.28倍 | 0.51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
