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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 1,197 | 1,200 | 1,190 | 1,194 | -3 | -0.3% | 23,100 |
| 2007/04/05 | 1,199 | 1,207 | 1,189 | 1,197 | +2 | +0.2% | 16,900 |
| 2007/04/04 | 1,188 | 1,198 | 1,185 | 1,195 | +17 | +1.4% | 24,500 |
| 2007/04/03 | 1,169 | 1,184 | 1,167 | 1,178 | +14 | +1.2% | 29,200 |
| 2007/04/02 | 1,207 | 1,216 | 1,163 | 1,164 | -53 | -4.4% | 49,100 |
| 2007/03/30 | 1,237 | 1,245 | 1,211 | 1,217 | -8 | -0.7% | 49,300 |
| 2007/03/29 | 1,209 | 1,234 | 1,192 | 1,225 | +15 | +1.2% | 60,700 |
| 2007/03/28 | 1,228 | 1,230 | 1,207 | 1,210 | -19 | -1.5% | 23,800 |
| 2007/03/27 | 1,219 | 1,240 | 1,219 | 1,229 | -25 | -2% | 31,300 |
| 2007/03/26 | 1,243 | 1,255 | 1,236 | 1,254 | +24 | +2% | 35,800 |
| 2007/03/23 | 1,261 | 1,261 | 1,220 | 1,230 | -35 | -2.8% | 50,100 |
| 2007/03/22 | 1,244 | 1,269 | 1,244 | 1,265 | +22 | +1.8% | 42,600 |
| 2007/03/20 | 1,226 | 1,246 | 1,226 | 1,243 | +20 | +1.6% | 27,600 |
| 2007/03/19 | 1,211 | 1,227 | 1,206 | 1,223 | +12 | +1% | 25,000 |
| 2007/03/16 | 1,198 | 1,213 | 1,184 | 1,211 | +23 | +1.9% | 38,400 |
| 2007/03/15 | 1,190 | 1,197 | 1,176 | 1,188 | +16 | +1.4% | 33,100 |
| 2007/03/14 | 1,191 | 1,192 | 1,165 | 1,172 | -44 | -3.6% | 49,600 |
| 2007/03/13 | 1,260 | 1,269 | 1,214 | 1,216 | -39 | -3.1% | 70,400 |
| 2007/03/12 | 1,274 | 1,274 | 1,242 | 1,255 | -11 | -0.9% | 40,000 |
| 2007/03/09 | 1,258 | 1,287 | 1,258 | 1,266 | +9 | +0.7% | 58,500 |
| 2007/03/08 | 1,291 | 1,291 | 1,253 | 1,257 | -46 | -3.5% | 84,100 |
| 2007/03/07 | 1,322 | 1,328 | 1,290 | 1,303 | +1 | +0.1% | 30,200 |
| 2007/03/06 | 1,275 | 1,310 | 1,275 | 1,302 | +29 | +2.3% | 27,000 |
| 2007/03/05 | 1,307 | 1,307 | 1,266 | 1,273 | -33 | -2.5% | 54,300 |
| 2007/03/02 | 1,336 | 1,336 | 1,290 | 1,306 | -30 | -2.2% | 44,700 |
| 2007/03/01 | 1,319 | 1,344 | 1,305 | 1,336 | +18 | +1.4% | 44,900 |
| 2007/02/28 | 1,300 | 1,331 | 1,280 | 1,318 | -41 | -3% | 106,800 |
| 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 |
4501～
4550
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
