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 |
|---|---|---|---|---|---|---|---|
| 2006/07/18 | 1,217 | 1,230 | 1,110 | 1,142 | -114 | -9.1% | 33,300 |
| 2006/07/14 | 1,260 | 1,275 | 1,231 | 1,256 | -5 | -0.4% | 13,100 |
| 2006/07/13 | 1,261 | 1,291 | 1,238 | 1,261 | -20 | -1.6% | 22,300 |
| 2006/07/12 | 1,343 | 1,343 | 1,280 | 1,281 | -62 | -4.6% | 44,400 |
| 2006/07/11 | 1,400 | 1,400 | 1,327 | 1,343 | -63 | -4.5% | 32,500 |
| 2006/07/10 | 1,370 | 1,410 | 1,350 | 1,406 | +16 | +1.2% | 43,300 |
| 2006/07/07 | 1,400 | 1,410 | 1,375 | 1,390 | +12 | +0.9% | 34,100 |
| 2006/07/06 | 1,399 | 1,399 | 1,371 | 1,378 | -21 | -1.5% | 34,700 |
| 2006/07/05 | 1,361 | 1,411 | 1,360 | 1,399 | +42 | +3.1% | 53,700 |
| 2006/07/04 | 1,341 | 1,428 | 1,341 | 1,357 | +26 | +2% | 98,800 |
| 2006/07/03 | 1,246 | 1,336 | 1,246 | 1,331 | +96 | +7.8% | 61,900 |
| 2006/06/30 | 1,185 | 1,250 | 1,185 | 1,235 | +62 | +5.3% | 42,300 |
| 2006/06/29 | 1,180 | 1,198 | 1,172 | 1,173 | -6 | -0.5% | 23,100 |
| 2006/06/28 | 1,180 | 1,220 | 1,170 | 1,179 | -3 | -0.3% | 28,200 |
| 2006/06/27 | 1,189 | 1,189 | 1,167 | 1,182 | +10 | +0.9% | 15,300 |
| 2006/06/26 | 1,167 | 1,178 | 1,162 | 1,172 | +10 | +0.9% | 18,100 |
| 2006/06/23 | 1,170 | 1,180 | 1,153 | 1,162 | -28 | -2.4% | 30,000 |
| 2006/06/22 | 1,191 | 1,198 | 1,162 | 1,190 | +13 | +1.1% | 20,900 |
| 2006/06/21 | 1,190 | 1,196 | 1,121 | 1,177 | -7 | -0.6% | 47,200 |
| 2006/06/20 | 1,251 | 1,251 | 1,165 | 1,184 | -55 | -4.4% | 40,200 |
| 2006/06/19 | 1,255 | 1,264 | 1,238 | 1,239 | +4 | +0.3% | 25,000 |
| 2006/06/16 | 1,254 | 1,274 | 1,226 | 1,235 | +40 | +3.3% | 68,800 |
| 2006/06/15 | 1,157 | 1,195 | 1,080 | 1,195 | -42 | -3.4% | 128,400 |
| 2006/06/14 | 1,249 | 1,250 | 1,235 | 1,237 | -15 | -1.2% | 19,000 |
| 2006/06/13 | 1,265 | 1,297 | 1,251 | 1,252 | -13 | -1% | 23,800 |
| 2006/06/12 | 1,267 | 1,267 | 1,233 | 1,265 | -2 | -0.2% | 22,500 |
| 2006/06/09 | 1,292 | 1,292 | 1,204 | 1,267 | -5 | -0.4% | 31,900 |
| 2006/06/08 | 1,291 | 1,298 | 1,270 | 1,272 | -58 | -4.4% | 27,300 |
| 2006/06/07 | 1,330 | 1,350 | 1,326 | 1,330 | -21 | -1.6% | 30,100 |
| 2006/06/06 | 1,367 | 1,377 | 1,350 | 1,351 | -36 | -2.6% | 13,100 |
| 2006/06/05 | 1,391 | 1,394 | 1,365 | 1,387 | +9 | +0.7% | 11,900 |
| 2006/06/02 | 1,382 | 1,383 | 1,330 | 1,378 | -4 | -0.3% | 38,600 |
| 2006/06/01 | 1,368 | 1,395 | 1,368 | 1,382 | +14 | +1% | 25,000 |
| 2006/05/31 | 1,399 | 1,399 | 1,336 | 1,368 | -48 | -3.4% | 31,900 |
| 2006/05/30 | 1,430 | 1,431 | 1,409 | 1,416 | -23 | -1.6% | 21,700 |
| 2006/05/29 | 1,469 | 1,470 | 1,430 | 1,439 | -10 | -0.7% | 20,400 |
| 2006/05/26 | 1,442 | 1,490 | 1,432 | 1,449 | +20 | +1.4% | 33,700 |
| 2006/05/25 | 1,460 | 1,461 | 1,401 | 1,429 | -33 | -2.3% | 32,100 |
| 2006/05/24 | 1,441 | 1,469 | 1,406 | 1,462 | +16 | +1.1% | 39,300 |
| 2006/05/23 | 1,500 | 1,511 | 1,438 | 1,446 | -94 | -6.1% | 81,100 |
| 2006/05/22 | 1,577 | 1,586 | 1,540 | 1,540 | -7 | -0.5% | 23,800 |
| 2006/05/19 | 1,521 | 1,561 | 1,517 | 1,547 | -4 | -0.3% | 22,000 |
| 2006/05/18 | 1,568 | 1,570 | 1,506 | 1,551 | -18 | -1.1% | 35,700 |
| 2006/05/17 | 1,585 | 1,585 | 1,554 | 1,569 | -22 | -1.4% | 23,600 |
| 2006/05/16 | 1,635 | 1,642 | 1,580 | 1,591 | -52 | -3.2% | 37,400 |
| 2006/05/15 | 1,658 | 1,670 | 1,634 | 1,643 | -20 | -1.2% | 18,400 |
| 2006/05/12 | 1,672 | 1,690 | 1,655 | 1,663 | -10 | -0.6% | 18,000 |
| 2006/05/11 | 1,718 | 1,718 | 1,652 | 1,673 | -35 | -2% | 56,400 |
| 2006/05/10 | 1,720 | 1,721 | 1,706 | 1,708 | -13 | -0.8% | 14,700 |
| 2006/05/09 | 1,748 | 1,748 | 1,720 | 1,721 | -2 | -0.1% | 16,900 |
4601～
4650
件表示中 / 6161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 | +0.3% | +4.1% | 1.73% | 9.46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 |
| アジア投資 | 22,500円 | +14.6% | - | 0.00% | 100.00倍 | 0.78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 | 39,800円 | +7.3% | - | 1.26% | - | 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 | 21,700円 | +39.1% | - | 3.23% | - | 0.47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
