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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,800 | 1,810 | 1,793 | 1,801 | -2 | -0.1% | 3,900 |
| 2003/01/22 | 1,810 | 1,810 | 1,766 | 1,803 | -2 | -0.1% | 3,500 |
| 2003/01/21 | 1,790 | 1,810 | 1,790 | 1,805 | -15 | -0.8% | 2,900 |
| 2003/01/20 | 1,785 | 1,820 | 1,781 | 1,820 | +35 | +2% | 3,500 |
| 2003/01/17 | 1,775 | 1,797 | 1,774 | 1,785 | +70 | +4.1% | 3,300 |
| 2003/01/16 | 1,710 | 1,715 | 1,707 | 1,715 | -69 | -3.9% | 1,400 |
| 2003/01/15 | 1,760 | 1,784 | 1,755 | 1,784 | +84 | +4.9% | 5,700 |
| 2003/01/14 | 1,700 | 1,711 | 1,688 | 1,700 | ±0 | ±0% | 2,400 |
| 2003/01/10 | 1,710 | 1,710 | 1,700 | 1,700 | -40 | -2.3% | 2,500 |
| 2003/01/09 | 1,633 | 1,744 | 1,633 | 1,740 | +47 | +2.8% | 3,100 |
| 2003/01/08 | 1,656 | 1,700 | 1,656 | 1,693 | +2 | +0.1% | 1,800 |
| 2003/01/07 | 1,750 | 1,750 | 1,691 | 1,691 | -53 | -3% | 3,600 |
| 2003/01/06 | 1,748 | 1,749 | 1,744 | 1,744 | +66 | +3.9% | 1,000 |
| 2002/12/30 | 1,698 | 1,700 | 1,678 | 1,678 | -50 | -2.9% | 500 |
| 2002/12/27 | 1,698 | 1,738 | 1,694 | 1,728 | +31 | +1.8% | 2,600 |
| 2002/12/26 | 1,730 | 1,730 | 1,670 | 1,697 | +2 | +0.1% | 800 |
| 2002/12/25 | 1,695 | 1,749 | 1,695 | 1,695 | ±0 | ±0% | 22,200 |
| 2002/12/24 | 1,682 | 1,700 | 1,677 | 1,695 | +15 | +0.9% | 134,200 |
| 2002/12/20 | 1,590 | 1,680 | 1,590 | 1,680 | +100 | +6.3% | 24,100 |
| 2002/12/19 | 1,526 | 1,580 | 1,526 | 1,580 | +24 | +1.5% | 9,200 |
| 2002/12/18 | 1,600 | 1,600 | 1,556 | 1,556 | -64 | -4% | 11,300 |
| 2002/12/17 | 1,577 | 1,650 | 1,573 | 1,620 | +40 | +2.5% | 1,100 |
| 2002/12/16 | 1,577 | 1,590 | 1,577 | 1,580 | -30 | -1.9% | 900 |
| 2002/12/13 | 1,635 | 1,640 | 1,610 | 1,610 | -50 | -3% | 11,900 |
| 2002/12/12 | 1,685 | 1,685 | 1,635 | 1,660 | +10 | +0.6% | 700 |
| 2002/12/11 | 1,690 | 1,690 | 1,650 | 1,650 | +5 | +0.3% | 2,000 |
| 2002/12/10 | 1,669 | 1,669 | 1,645 | 1,645 | +45 | +2.8% | 4,200 |
| 2002/12/09 | 1,600 | 1,600 | 1,599 | 1,600 | +3 | +0.2% | 3,100 |
| 2002/12/06 | 1,600 | 1,600 | 1,572 | 1,597 | -3 | -0.2% | 1,700 |
| 2002/12/05 | 1,599 | 1,600 | 1,564 | 1,600 | ±0 | ±0% | 1,100 |
| 2002/12/04 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 2,700 |
| 2002/12/03 | 1,600 | 1,600 | 1,596 | 1,600 | +3 | +0.2% | 4,000 |
| 2002/12/02 | 1,599 | 1,599 | 1,569 | 1,597 | +6 | +0.4% | 1,100 |
| 2002/11/29 | 1,578 | 1,599 | 1,574 | 1,591 | +13 | +0.8% | 4,600 |
| 2002/11/28 | 1,560 | 1,598 | 1,560 | 1,578 | -12 | -0.8% | 2,700 |
| 2002/11/27 | 1,552 | 1,600 | 1,552 | 1,590 | +8 | +0.5% | 2,700 |
| 2002/11/26 | 1,600 | 1,600 | 1,582 | 1,582 | -18 | -1.1% | 1,200 |
| 2002/11/25 | 1,599 | 1,600 | 1,597 | 1,600 | +1 | +0.1% | 4,200 |
| 2002/11/22 | 1,600 | 1,600 | 1,597 | 1,599 | ±0 | ±0% | 3,100 |
| 2002/11/21 | 1,600 | 1,600 | 1,591 | 1,599 | -1 | -0.1% | 2,500 |
| 2002/11/20 | 1,564 | 1,600 | 1,564 | 1,600 | +6 | +0.4% | 5,400 |
| 2002/11/19 | 1,564 | 1,595 | 1,490 | 1,594 | +29 | +1.9% | 4,200 |
| 2002/11/18 | 1,598 | 1,598 | 1,550 | 1,565 | -33 | -2.1% | 2,600 |
| 2002/11/15 | 1,600 | 1,631 | 1,598 | 1,598 | +44 | +2.8% | 2,100 |
| 2002/11/14 | 1,600 | 1,600 | 1,535 | 1,554 | -46 | -2.9% | 2,500 |
| 2002/11/13 | 1,650 | 1,650 | 1,569 | 1,600 | -55 | -3.3% | 2,400 |
| 2002/11/12 | 1,637 | 1,659 | 1,633 | 1,655 | ±0 | ±0% | 2,400 |
| 2002/11/11 | 1,650 | 1,668 | 1,650 | 1,655 | +5 | +0.3% | 3,300 |
| 2002/11/08 | 1,640 | 1,655 | 1,640 | 1,650 | -4 | -0.2% | 3,200 |
| 2002/11/07 | 1,650 | 1,655 | 1,650 | 1,654 | +21 | +1.3% | 1,300 |
5351～
5400
件表示中 / 6054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 | 26,600円 | +0.3% | +4.1% | 1.88% | 8.72倍 | 0.34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 | 21,600円 | +14.6% | - | 0.00% | 96.00倍 | 0.75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 | 43,700円 | -53.3% | -95.5% | 3.89% | 412.26倍 | 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 | 25,900円 | +7.7% | -2.3% | 2.70% | 8.03倍 | 0.56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 | 33,900円 | +13.0% | +344.4% | 0.00% | 11.33倍 | 0.62倍 |
|
不適正会計発覚で主力の金先物取引を２０年譲渡、金地金販売中心に。買収で貸金事業に参入 |
市場注目の銘柄
チャート関連のコラム
