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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 1,172 | 1,189 | 1,162 | 1,181 | +10 | +0.9% | 15,600 |
| 2007/06/19 | 1,172 | 1,176 | 1,171 | 1,171 | -9 | -0.8% | 8,000 |
| 2007/06/18 | 1,149 | 1,180 | 1,143 | 1,180 | +33 | +2.9% | 15,800 |
| 2007/06/15 | 1,135 | 1,147 | 1,120 | 1,147 | +27 | +2.4% | 9,000 |
| 2007/06/14 | 1,148 | 1,150 | 1,114 | 1,120 | -27 | -2.4% | 23,100 |
| 2007/06/13 | 1,151 | 1,154 | 1,138 | 1,147 | -7 | -0.6% | 27,200 |
| 2007/06/12 | 1,157 | 1,159 | 1,154 | 1,154 | -2 | -0.2% | 11,500 |
| 2007/06/11 | 1,169 | 1,171 | 1,155 | 1,156 | +1 | +0.1% | 7,400 |
| 2007/06/08 | 1,162 | 1,189 | 1,155 | 1,155 | -17 | -1.5% | 23,800 |
| 2007/06/07 | 1,162 | 1,184 | 1,157 | 1,172 | +12 | +1% | 13,700 |
| 2007/06/06 | 1,187 | 1,189 | 1,160 | 1,160 | -27 | -2.3% | 29,800 |
| 2007/06/05 | 1,230 | 1,230 | 1,187 | 1,187 | -13 | -1.1% | 33,700 |
| 2007/06/04 | 1,193 | 1,213 | 1,180 | 1,200 | +20 | +1.7% | 28,900 |
| 2007/06/01 | 1,153 | 1,184 | 1,153 | 1,180 | -3 | -0.3% | 17,700 |
| 2007/05/31 | 1,180 | 1,192 | 1,172 | 1,183 | -15 | -1.3% | 24,300 |
| 2007/05/30 | 1,144 | 1,199 | 1,144 | 1,198 | +60 | +5.3% | 69,400 |
| 2007/05/29 | 1,092 | 1,143 | 1,090 | 1,138 | +48 | +4.4% | 16,600 |
| 2007/05/28 | 1,075 | 1,097 | 1,075 | 1,090 | -5 | -0.5% | 8,000 |
| 2007/05/25 | 1,078 | 1,095 | 1,071 | 1,095 | +11 | +1% | 16,800 |
| 2007/05/24 | 1,088 | 1,088 | 1,070 | 1,084 | -6 | -0.6% | 20,200 |
| 2007/05/23 | 1,096 | 1,096 | 1,070 | 1,090 | +3 | +0.3% | 20,600 |
| 2007/05/22 | 1,021 | 1,094 | 1,010 | 1,087 | +28 | +2.6% | 60,400 |
| 2007/05/21 | 1,049 | 1,072 | 1,043 | 1,059 | +2 | +0.2% | 17,600 |
| 2007/05/18 | 1,060 | 1,079 | 1,057 | 1,057 | -5 | -0.5% | 11,900 |
| 2007/05/17 | 1,060 | 1,074 | 1,060 | 1,062 | -4 | -0.4% | 16,200 |
| 2007/05/16 | 1,100 | 1,102 | 1,060 | 1,066 | -42 | -3.8% | 21,100 |
| 2007/05/15 | 1,130 | 1,130 | 1,108 | 1,108 | -22 | -1.9% | 18,500 |
| 2007/05/14 | 1,126 | 1,134 | 1,114 | 1,130 | +3 | +0.3% | 8,900 |
| 2007/05/11 | 1,120 | 1,127 | 1,116 | 1,127 | -11 | -1% | 12,400 |
| 2007/05/10 | 1,144 | 1,146 | 1,138 | 1,138 | -6 | -0.5% | 12,000 |
| 2007/05/09 | 1,138 | 1,144 | 1,130 | 1,144 | +7 | +0.6% | 8,600 |
| 2007/05/08 | 1,142 | 1,150 | 1,111 | 1,137 | +1 | +0.1% | 30,600 |
| 2007/05/07 | 1,130 | 1,143 | 1,121 | 1,136 | +32 | +2.9% | 22,500 |
| 2007/05/02 | 1,106 | 1,106 | 1,095 | 1,104 | +2 | +0.2% | 10,500 |
| 2007/05/01 | 1,106 | 1,107 | 1,094 | 1,102 | +9 | +0.8% | 23,700 |
| 2007/04/27 | 1,084 | 1,100 | 1,077 | 1,093 | +8 | +0.7% | 60,300 |
| 2007/04/26 | 1,073 | 1,088 | 1,070 | 1,085 | +10 | +0.9% | 36,100 |
| 2007/04/25 | 1,080 | 1,086 | 1,070 | 1,075 | -6 | -0.6% | 35,000 |
| 2007/04/24 | 1,082 | 1,086 | 1,072 | 1,081 | -4 | -0.4% | 69,800 |
| 2007/04/23 | 1,076 | 1,113 | 1,076 | 1,085 | +8 | +0.7% | 37,200 |
| 2007/04/20 | 1,052 | 1,090 | 1,052 | 1,077 | +36 | +3.5% | 34,000 |
| 2007/04/19 | 1,059 | 1,059 | 1,031 | 1,041 | -20 | -1.9% | 36,100 |
| 2007/04/18 | 1,111 | 1,111 | 1,053 | 1,061 | -31 | -2.8% | 52,300 |
| 2007/04/17 | 1,131 | 1,131 | 1,070 | 1,092 | -36 | -3.2% | 60,100 |
| 2007/04/16 | 1,139 | 1,156 | 1,128 | 1,128 | -14 | -1.2% | 30,800 |
| 2007/04/13 | 1,159 | 1,163 | 1,142 | 1,142 | -21 | -1.8% | 23,300 |
| 2007/04/12 | 1,170 | 1,178 | 1,153 | 1,163 | -10 | -0.9% | 21,000 |
| 2007/04/11 | 1,178 | 1,179 | 1,165 | 1,173 | -7 | -0.6% | 25,900 |
| 2007/04/10 | 1,181 | 1,183 | 1,177 | 1,180 | -13 | -1.1% | 25,700 |
| 2007/04/09 | 1,199 | 1,205 | 1,186 | 1,193 | -1 | -0.1% | 16,200 |
4451～
4500
件表示中 / 6239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 |
| 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 |
| アジア投資 | 25,100円 | -20.8% | +226.2% | 0.00% | 12.39倍 | 0.82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 | 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 | 24,100円 | - | - | 2.90% | - | 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
