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 |
|---|---|---|---|---|---|---|---|
| 2007/02/05 | 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 |
| 2006/12/12 | 1,377 | 1,421 | 1,377 | 1,398 | +29 | +2.1% | 41,300 |
| 2006/12/11 | 1,389 | 1,389 | 1,362 | 1,369 | -25 | -1.8% | 42,500 |
| 2006/12/08 | 1,419 | 1,424 | 1,386 | 1,394 | -30 | -2.1% | 45,000 |
| 2006/12/07 | 1,429 | 1,429 | 1,415 | 1,424 | +12 | +0.8% | 18,100 |
| 2006/12/06 | 1,403 | 1,423 | 1,403 | 1,412 | +9 | +0.6% | 44,800 |
| 2006/12/05 | 1,423 | 1,439 | 1,401 | 1,403 | -18 | -1.3% | 57,800 |
| 2006/12/04 | 1,443 | 1,459 | 1,421 | 1,421 | -42 | -2.9% | 52,800 |
| 2006/12/01 | 1,471 | 1,489 | 1,432 | 1,463 | +11 | +0.8% | 38,100 |
| 2006/11/30 | 1,387 | 1,468 | 1,382 | 1,452 | +62 | +4.5% | 74,800 |
| 2006/11/29 | 1,368 | 1,395 | 1,368 | 1,390 | +5 | +0.4% | 46,200 |
| 2006/11/28 | 1,311 | 1,400 | 1,300 | 1,385 | +15 | +1.1% | 117,300 |
| 2006/11/27 | 1,394 | 1,394 | 1,335 | 1,370 | +36 | +2.7% | 115,800 |
| 2006/11/24 | 1,444 | 1,470 | 1,320 | 1,334 | -42 | -3.1% | 245,000 |
| 2006/11/22 | 1,360 | 1,391 | 1,285 | 1,376 | -134 | -8.9% | 344,000 |
| 2006/11/21 | 1,629 | 1,640 | 1,510 | 1,510 | -300 | -16.6% | 136,200 |
4501～
4550
件表示中 / 6197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 | +0.4% | +5.9% | 1.72% | 14.44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 | 24,300円 | -20.8% | +226.2% | 0.00% | 12.00倍 | 0.79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 | 42,300円 | +7.3% | - | 1.18% | - | 0.25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 | 25,600円 | - | - | 2.73% | - | 0.67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 | 28,700円 | +0.1% | +0.6% | 0.00% | 11.98倍 | 0.52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
