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 |
|---|---|---|---|---|---|---|---|
| 2007/02/27 | 1,369 | 1,371 | 1,342 | 1,359 | -10 | -0.7% | 37,700 |
| 2007/02/26 | 1,379 | 1,386 | 1,369 | 1,369 | ±0 | ±0% | 25,100 |
| 2007/02/23 | 1,372 | 1,385 | 1,355 | 1,369 | -23 | -1.7% | 99,800 |
| 2007/02/22 | 1,382 | 1,393 | 1,366 | 1,392 | +12 | +0.9% | 66,500 |
| 2007/02/21 | 1,365 | 1,380 | 1,364 | 1,380 | ±0 | ±0% | 29,600 |
| 2007/02/20 | 1,367 | 1,380 | 1,356 | 1,380 | +4 | +0.3% | 32,200 |
| 2007/02/19 | 1,361 | 1,385 | 1,348 | 1,376 | ±0 | ±0% | 37,400 |
| 2007/02/16 | 1,373 | 1,389 | 1,357 | 1,376 | +23 | +1.7% | 54,600 |
| 2007/02/15 | 1,371 | 1,384 | 1,336 | 1,353 | -35 | -2.5% | 59,400 |
| 2007/02/14 | 1,370 | 1,398 | 1,362 | 1,388 | -1 | -0.1% | 34,100 |
| 2007/02/13 | 1,335 | 1,389 | 1,335 | 1,389 | +36 | +2.7% | 48,300 |
| 2007/02/09 | 1,335 | 1,375 | 1,335 | 1,353 | +9 | +0.7% | 66,200 |
| 2007/02/08 | 1,362 | 1,362 | 1,340 | 1,344 | -5 | -0.4% | 46,600 |
| 2007/02/07 | 1,335 | 1,363 | 1,334 | 1,349 | +21 | +1.6% | 119,800 |
| 2007/02/06 | 1,334 | 1,369 | 1,307 | 1,328 | +7 | +0.5% | 89,400 |
| 2007/02/05 | 1,333 | 1,333 | 1,288 | 1,321 | -15 | -1.1% | 42,900 |
| 2007/02/02 | 1,338 | 1,342 | 1,327 | 1,336 | -5 | -0.4% | 28,800 |
| 2007/02/01 | 1,311 | 1,341 | 1,311 | 1,341 | +15 | +1.1% | 33,300 |
| 2007/01/31 | 1,349 | 1,349 | 1,319 | 1,326 | -11 | -0.8% | 53,100 |
| 2007/01/30 | 1,318 | 1,342 | 1,315 | 1,337 | +4 | +0.3% | 59,400 |
| 2007/01/29 | 1,299 | 1,333 | 1,291 | 1,333 | +51 | +4% | 80,900 |
| 2007/01/26 | 1,270 | 1,285 | 1,266 | 1,282 | +7 | +0.5% | 58,600 |
| 2007/01/25 | 1,277 | 1,288 | 1,267 | 1,275 | +3 | +0.2% | 69,000 |
| 2007/01/24 | 1,270 | 1,274 | 1,262 | 1,272 | +5 | +0.4% | 54,900 |
| 2007/01/23 | 1,270 | 1,288 | 1,260 | 1,267 | ±0 | ±0% | 107,800 |
| 2007/01/22 | 1,209 | 1,290 | 1,209 | 1,267 | -142 | -10.1% | 251,400 |
| 2007/01/19 | 1,418 | 1,445 | 1,403 | 1,409 | -37 | -2.6% | 32,400 |
| 2007/01/18 | 1,421 | 1,460 | 1,411 | 1,446 | +26 | +1.8% | 35,300 |
| 2007/01/17 | 1,401 | 1,427 | 1,391 | 1,420 | +7 | +0.5% | 12,900 |
| 2007/01/16 | 1,418 | 1,423 | 1,404 | 1,413 | -7 | -0.5% | 13,900 |
| 2007/01/15 | 1,399 | 1,424 | 1,394 | 1,420 | +31 | +2.2% | 26,900 |
| 2007/01/12 | 1,389 | 1,404 | 1,383 | 1,389 | +6 | +0.4% | 24,300 |
| 2007/01/11 | 1,386 | 1,386 | 1,374 | 1,383 | +8 | +0.6% | 11,100 |
| 2007/01/10 | 1,381 | 1,389 | 1,373 | 1,375 | -6 | -0.4% | 23,700 |
| 2007/01/09 | 1,360 | 1,387 | 1,360 | 1,381 | +28 | +2.1% | 23,400 |
| 2007/01/05 | 1,372 | 1,378 | 1,351 | 1,353 | -17 | -1.2% | 11,500 |
| 2007/01/04 | 1,364 | 1,371 | 1,351 | 1,370 | +10 | +0.7% | 8,000 |
| 2006/12/29 | 1,392 | 1,392 | 1,350 | 1,360 | +8 | +0.6% | 8,700 |
| 2006/12/28 | 1,345 | 1,360 | 1,345 | 1,352 | +7 | +0.5% | 20,100 |
| 2006/12/27 | 1,345 | 1,348 | 1,331 | 1,345 | +4 | +0.3% | 10,400 |
| 2006/12/26 | 1,338 | 1,343 | 1,325 | 1,341 | +2 | +0.1% | 23,800 |
| 2006/12/25 | 1,350 | 1,351 | 1,330 | 1,339 | -23 | -1.7% | 20,900 |
| 2006/12/22 | 1,366 | 1,389 | 1,352 | 1,362 | -4 | -0.3% | 26,400 |
| 2006/12/21 | 1,394 | 1,410 | 1,351 | 1,366 | -17 | -1.2% | 25,200 |
| 2006/12/20 | 1,350 | 1,385 | 1,332 | 1,383 | +33 | +2.4% | 19,900 |
| 2006/12/19 | 1,364 | 1,366 | 1,350 | 1,350 | -21 | -1.5% | 26,100 |
| 2006/12/18 | 1,373 | 1,375 | 1,365 | 1,371 | -14 | -1% | 28,300 |
| 2006/12/15 | 1,420 | 1,420 | 1,380 | 1,385 | +7 | +0.5% | 37,400 |
| 2006/12/14 | 1,389 | 1,394 | 1,372 | 1,378 | -11 | -0.8% | 31,100 |
| 2006/12/13 | 1,400 | 1,407 | 1,369 | 1,389 | -9 | -0.6% | 33,000 |
4451～
4500
件表示中 / 6162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 | +4.3% | -30.1% | 1.73% | 15.05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 | 22,400円 | +14.6% | - | 0.00% | 99.56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 | 40,600円 | +7.3% | - | 1.23% | - | 0.24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 | 27,200円 | +31.8% | +344.4% | 0.00% | 9.08倍 | 0.50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
