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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,742 | 1,796 | 1,725 | 1,791 | +53 | +3% | 79,600 |
| 2006/09/27 | 1,718 | 1,743 | 1,705 | 1,738 | +32 | +1.9% | 49,800 |
| 2006/09/26 | 1,718 | 1,736 | 1,701 | 1,706 | -7 | -0.4% | 24,100 |
| 2006/09/25 | 1,714 | 1,724 | 1,694 | 1,713 | -1 | -0.1% | 48,200 |
| 2006/09/22 | 1,737 | 1,737 | 1,691 | 1,714 | +7 | +0.4% | 50,000 |
| 2006/09/21 | 1,699 | 1,707 | 1,682 | 1,707 | +17 | +1% | 32,500 |
| 2006/09/20 | 1,700 | 1,720 | 1,685 | 1,690 | -9 | -0.5% | 45,300 |
| 2006/09/19 | 1,681 | 1,708 | 1,671 | 1,699 | +8 | +0.5% | 65,900 |
| 2006/09/15 | 1,690 | 1,717 | 1,671 | 1,691 | -6 | -0.4% | 41,500 |
| 2006/09/14 | 1,729 | 1,729 | 1,682 | 1,697 | +20 | +1.2% | 66,100 |
| 2006/09/13 | 1,698 | 1,758 | 1,660 | 1,677 | -4 | -0.2% | 75,700 |
| 2006/09/12 | 1,735 | 1,735 | 1,681 | 1,681 | -84 | -4.8% | 84,600 |
| 2006/09/11 | 1,740 | 1,818 | 1,736 | 1,765 | +25 | +1.4% | 165,900 |
| 2006/09/08 | 1,679 | 1,748 | 1,675 | 1,740 | +74 | +4.4% | 176,300 |
| 2006/09/07 | 1,651 | 1,675 | 1,647 | 1,666 | +14 | +0.8% | 51,800 |
| 2006/09/06 | 1,663 | 1,663 | 1,642 | 1,652 | -18 | -1.1% | 66,300 |
| 2006/09/05 | 1,665 | 1,670 | 1,635 | 1,670 | +35 | +2.1% | 64,100 |
| 2006/09/04 | 1,650 | 1,674 | 1,620 | 1,635 | +43 | +2.7% | 106,400 |
| 2006/09/01 | 1,537 | 1,598 | 1,537 | 1,592 | -5 | -0.3% | 140,400 |
| 2006/08/31 | 1,627 | 1,635 | 1,588 | 1,597 | -57 | -3.4% | 177,800 |
| 2006/08/30 | 1,672 | 1,679 | 1,636 | 1,654 | -31 | -1.8% | 164,100 |
| 2006/08/29 | 1,674 | 1,698 | 1,624 | 1,685 | +28 | +1.7% | 311,900 |
| 2006/08/28 | 1,570 | 1,690 | 1,568 | 1,657 | +78 | +4.9% | 275,500 |
| 2006/08/25 | 1,567 | 1,584 | 1,504 | 1,579 | +27 | +1.7% | 228,800 |
| 2006/08/24 | 1,488 | 1,570 | 1,488 | 1,552 | +82 | +5.6% | 293,500 |
| 2006/08/23 | 1,378 | 1,496 | 1,357 | 1,470 | +91 | +6.6% | 270,500 |
| 2006/08/22 | 1,380 | 1,390 | 1,353 | 1,379 | +56 | +4.2% | 140,100 |
| 2006/08/21 | 1,301 | 1,328 | 1,285 | 1,323 | +51 | +4% | 113,000 |
| 2006/08/18 | 1,266 | 1,278 | 1,245 | 1,272 | +5 | +0.4% | 92,900 |
| 2006/08/17 | 1,243 | 1,277 | 1,243 | 1,267 | +25 | +2% | 80,300 |
| 2006/08/16 | 1,245 | 1,265 | 1,238 | 1,242 | +4 | +0.3% | 93,600 |
| 2006/08/15 | 1,210 | 1,243 | 1,209 | 1,238 | +31 | +2.6% | 88,000 |
| 2006/08/14 | 1,216 | 1,225 | 1,205 | 1,207 | +57 | +5% | 144,900 |
| 2006/08/11 | 1,202 | 1,220 | 1,139 | 1,150 | -81 | -6.6% | 239,000 |
| 2006/08/10 | 1,240 | 1,260 | 1,230 | 1,231 | -19 | -1.5% | 86,500 |
| 2006/08/09 | 1,250 | 1,265 | 1,230 | 1,250 | -14 | -1.1% | 50,400 |
| 2006/08/08 | 1,258 | 1,283 | 1,255 | 1,264 | -3 | -0.2% | 30,500 |
| 2006/08/07 | 1,303 | 1,303 | 1,267 | 1,267 | -33 | -2.5% | 21,200 |
| 2006/08/04 | 1,271 | 1,301 | 1,270 | 1,300 | +19 | +1.5% | 19,500 |
| 2006/08/03 | 1,316 | 1,329 | 1,281 | 1,281 | -30 | -2.3% | 28,200 |
| 2006/08/02 | 1,366 | 1,366 | 1,225 | 1,311 | -53 | -3.9% | 65,300 |
| 2006/08/01 | 1,375 | 1,393 | 1,362 | 1,364 | -12 | -0.9% | 8,100 |
| 2006/07/31 | 1,345 | 1,400 | 1,344 | 1,376 | +36 | +2.7% | 36,300 |
| 2006/07/28 | 1,327 | 1,345 | 1,325 | 1,340 | +12 | +0.9% | 33,300 |
| 2006/07/27 | 1,286 | 1,345 | 1,280 | 1,328 | +25 | +1.9% | 20,900 |
| 2006/07/26 | 1,368 | 1,368 | 1,300 | 1,303 | -55 | -4.1% | 38,800 |
| 2006/07/25 | 1,308 | 1,359 | 1,308 | 1,358 | +67 | +5.2% | 44,900 |
| 2006/07/24 | 1,267 | 1,297 | 1,266 | 1,291 | +4 | +0.3% | 25,600 |
| 2006/07/21 | 1,250 | 1,297 | 1,245 | 1,287 | -13 | -1% | 25,100 |
| 2006/07/20 | 1,300 | 1,335 | 1,281 | 1,300 | +60 | +4.8% | 76,500 |
4551～
4600
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
