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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,799 | 1,799 | 1,783 | 1,794 | +16 | +0.9% | 6,700 |
| 2005/07/08 | 1,762 | 1,792 | 1,762 | 1,778 | +12 | +0.7% | 12,800 |
| 2005/07/07 | 1,781 | 1,781 | 1,762 | 1,766 | +3 | +0.2% | 7,800 |
| 2005/07/06 | 1,759 | 1,779 | 1,757 | 1,763 | +2 | +0.1% | 10,000 |
| 2005/07/05 | 1,761 | 1,767 | 1,750 | 1,761 | +2 | +0.1% | 21,500 |
| 2005/07/04 | 1,768 | 1,768 | 1,753 | 1,759 | -7 | -0.4% | 17,400 |
| 2005/07/01 | 1,774 | 1,798 | 1,762 | 1,766 | -9 | -0.5% | 8,500 |
| 2005/06/30 | 1,783 | 1,785 | 1,758 | 1,775 | -8 | -0.4% | 17,200 |
| 2005/06/29 | 1,800 | 1,821 | 1,778 | 1,783 | -13 | -0.7% | 16,200 |
| 2005/06/28 | 1,800 | 1,801 | 1,751 | 1,796 | -17 | -0.9% | 20,300 |
| 2005/06/27 | 1,817 | 1,817 | 1,802 | 1,813 | -2 | -0.1% | 7,100 |
| 2005/06/24 | 1,830 | 1,830 | 1,802 | 1,815 | -27 | -1.5% | 11,900 |
| 2005/06/23 | 1,851 | 1,851 | 1,828 | 1,842 | -9 | -0.5% | 7,200 |
| 2005/06/22 | 1,838 | 1,858 | 1,836 | 1,851 | +13 | +0.7% | 17,800 |
| 2005/06/21 | 1,845 | 1,845 | 1,838 | 1,838 | -1 | -0.1% | 3,800 |
| 2005/06/20 | 1,845 | 1,845 | 1,826 | 1,839 | +17 | +0.9% | 6,500 |
| 2005/06/17 | 1,821 | 1,824 | 1,818 | 1,822 | -17 | -0.9% | 12,700 |
| 2005/06/16 | 1,830 | 1,845 | 1,829 | 1,839 | +16 | +0.9% | 7,000 |
| 2005/06/15 | 1,820 | 1,823 | 1,790 | 1,823 | +11 | +0.6% | 13,800 |
| 2005/06/14 | 1,816 | 1,816 | 1,802 | 1,812 | -17 | -0.9% | 8,700 |
| 2005/06/13 | 1,846 | 1,846 | 1,821 | 1,829 | -3 | -0.2% | 5,300 |
| 2005/06/10 | 1,835 | 1,835 | 1,805 | 1,832 | +27 | +1.5% | 19,200 |
| 2005/06/09 | 1,815 | 1,815 | 1,797 | 1,805 | +2 | +0.1% | 19,000 |
| 2005/06/08 | 1,808 | 1,808 | 1,783 | 1,803 | -2 | -0.1% | 16,800 |
| 2005/06/07 | 1,810 | 1,810 | 1,795 | 1,805 | +4 | +0.2% | 13,600 |
| 2005/06/06 | 1,780 | 1,815 | 1,771 | 1,801 | -13 | -0.7% | 9,000 |
| 2005/06/03 | 1,820 | 1,820 | 1,789 | 1,814 | -11 | -0.6% | 10,300 |
| 2005/06/02 | 1,834 | 1,850 | 1,806 | 1,825 | -8 | -0.4% | 9,500 |
| 2005/06/01 | 1,840 | 1,840 | 1,807 | 1,833 | +1 | +0.1% | 12,100 |
| 2005/05/31 | 1,781 | 1,832 | 1,773 | 1,832 | +37 | +2.1% | 15,100 |
| 2005/05/30 | 1,753 | 1,807 | 1,753 | 1,795 | +42 | +2.4% | 9,300 |
| 2005/05/27 | 1,756 | 1,761 | 1,739 | 1,753 | +14 | +0.8% | 11,000 |
| 2005/05/26 | 1,760 | 1,760 | 1,720 | 1,739 | -19 | -1.1% | 11,800 |
| 2005/05/25 | 1,770 | 1,791 | 1,755 | 1,758 | -33 | -1.8% | 16,000 |
| 2005/05/24 | 1,818 | 1,818 | 1,760 | 1,791 | -27 | -1.5% | 20,400 |
| 2005/05/23 | 1,781 | 1,830 | 1,781 | 1,818 | -23 | -1.2% | 41,600 |
| 2005/05/20 | 1,900 | 1,915 | 1,830 | 1,841 | -52 | -2.7% | 14,700 |
| 2005/05/19 | 1,900 | 1,915 | 1,865 | 1,893 | +18 | +1% | 11,600 |
| 2005/05/18 | 1,849 | 1,890 | 1,848 | 1,875 | +18 | +1% | 11,700 |
| 2005/05/17 | 1,890 | 1,900 | 1,851 | 1,857 | -37 | -2% | 17,400 |
| 2005/05/16 | 1,914 | 1,916 | 1,891 | 1,894 | -11 | -0.6% | 6,000 |
| 2005/05/13 | 1,891 | 1,918 | 1,891 | 1,905 | +2 | +0.1% | 6,800 |
| 2005/05/12 | 1,916 | 1,929 | 1,900 | 1,903 | -20 | -1% | 10,600 |
| 2005/05/11 | 1,929 | 1,930 | 1,880 | 1,923 | -17 | -0.9% | 17,900 |
| 2005/05/10 | 1,924 | 1,940 | 1,912 | 1,940 | +24 | +1.3% | 19,600 |
| 2005/05/09 | 1,924 | 1,924 | 1,905 | 1,916 | +6 | +0.3% | 6,600 |
| 2005/05/06 | 1,920 | 1,935 | 1,893 | 1,910 | +20 | +1.1% | 11,200 |
| 2005/05/02 | 1,900 | 1,910 | 1,880 | 1,890 | -32 | -1.7% | 16,600 |
| 2005/04/28 | 1,915 | 1,936 | 1,915 | 1,922 | -4 | -0.2% | 9,000 |
| 2005/04/27 | 1,952 | 1,967 | 1,920 | 1,926 | -32 | -1.6% | 16,300 |
4851～
4900
件表示中 / 6160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 | 29,100円 | +0.3% | +4.1% | 1.72% | 9.53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 | 22,100円 | +14.6% | - | 0.00% | 98.23倍 | 0.76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 | 40,000円 | +7.3% | - | 1.25% | - | 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 | 21,300円 | +39.1% | - | 3.29% | - | 0.46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 | 27,300円 | +31.8% | +344.4% | 0.00% | 9.12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
