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 |
|---|---|---|---|---|---|---|---|
| 2006/11/20 | 1,814 | 1,830 | 1,783 | 1,810 | -27 | -1.5% | 39,200 |
| 2006/11/17 | 1,838 | 1,845 | 1,818 | 1,837 | +12 | +0.7% | 26,500 |
| 2006/11/16 | 1,802 | 1,848 | 1,802 | 1,825 | +6 | +0.3% | 32,400 |
| 2006/11/15 | 1,798 | 1,830 | 1,790 | 1,819 | +25 | +1.4% | 26,900 |
| 2006/11/14 | 1,742 | 1,808 | 1,742 | 1,794 | +52 | +3% | 42,300 |
| 2006/11/13 | 1,754 | 1,764 | 1,730 | 1,742 | -42 | -2.4% | 27,500 |
| 2006/11/10 | 1,805 | 1,815 | 1,762 | 1,784 | -35 | -1.9% | 34,800 |
| 2006/11/09 | 1,844 | 1,844 | 1,805 | 1,819 | -32 | -1.7% | 21,200 |
| 2006/11/08 | 1,821 | 1,870 | 1,820 | 1,851 | +20 | +1.1% | 37,600 |
| 2006/11/07 | 1,850 | 1,850 | 1,825 | 1,831 | -13 | -0.7% | 17,800 |
| 2006/11/06 | 1,839 | 1,844 | 1,820 | 1,844 | -15 | -0.8% | 18,500 |
| 2006/11/02 | 1,849 | 1,864 | 1,828 | 1,859 | +10 | +0.5% | 25,700 |
| 2006/11/01 | 1,801 | 1,850 | 1,801 | 1,849 | +36 | +2% | 38,000 |
| 2006/10/31 | 1,836 | 1,836 | 1,806 | 1,813 | -30 | -1.6% | 26,800 |
| 2006/10/30 | 1,864 | 1,868 | 1,835 | 1,843 | -6 | -0.3% | 32,800 |
| 2006/10/27 | 1,860 | 1,871 | 1,821 | 1,849 | -25 | -1.3% | 31,600 |
| 2006/10/26 | 1,879 | 1,934 | 1,857 | 1,874 | +6 | +0.3% | 105,700 |
| 2006/10/25 | 1,841 | 1,876 | 1,841 | 1,868 | +28 | +1.5% | 43,100 |
| 2006/10/24 | 1,801 | 1,860 | 1,801 | 1,840 | +33 | +1.8% | 64,400 |
| 2006/10/23 | 1,796 | 1,818 | 1,791 | 1,807 | +6 | +0.3% | 21,700 |
| 2006/10/20 | 1,805 | 1,814 | 1,791 | 1,801 | -15 | -0.8% | 11,400 |
| 2006/10/19 | 1,785 | 1,825 | 1,785 | 1,816 | +12 | +0.7% | 32,400 |
| 2006/10/18 | 1,791 | 1,806 | 1,785 | 1,804 | +7 | +0.4% | 24,100 |
| 2006/10/17 | 1,807 | 1,814 | 1,796 | 1,797 | -10 | -0.6% | 25,700 |
| 2006/10/16 | 1,795 | 1,810 | 1,786 | 1,807 | +11 | +0.6% | 22,900 |
| 2006/10/13 | 1,780 | 1,799 | 1,780 | 1,796 | +16 | +0.9% | 31,900 |
| 2006/10/12 | 1,800 | 1,804 | 1,770 | 1,780 | +10 | +0.6% | 25,500 |
| 2006/10/11 | 1,768 | 1,807 | 1,765 | 1,770 | +1 | +0.1% | 44,200 |
| 2006/10/10 | 1,750 | 1,786 | 1,748 | 1,769 | +9 | +0.5% | 50,300 |
| 2006/10/06 | 1,761 | 1,770 | 1,752 | 1,760 | -1 | -0.1% | 17,800 |
| 2006/10/05 | 1,758 | 1,790 | 1,758 | 1,761 | -10 | -0.6% | 24,000 |
| 2006/10/04 | 1,783 | 1,791 | 1,771 | 1,771 | -13 | -0.7% | 32,400 |
| 2006/10/03 | 1,793 | 1,811 | 1,771 | 1,784 | +17 | +1% | 59,400 |
| 2006/10/02 | 1,799 | 1,799 | 1,751 | 1,767 | -29 | -1.6% | 41,500 |
| 2006/09/29 | 1,800 | 1,827 | 1,795 | 1,796 | +5 | +0.3% | 79,200 |
| 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 |
4551～
4600
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 | 24,200円 | -20.8% | +226.2% | 0.00% | 11.95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
