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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 1,311 | 1,350 | 1,311 | 1,350 | ±0 | ±0% | 1,100 |
| 2000/08/11 | 1,380 | 1,380 | 1,350 | 1,350 | - | - | 200 |
| 2000/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/09 | 1,390 | 1,390 | 1,301 | 1,381 | -9 | -0.6% | 2,600 |
| 2000/08/08 | 1,390 | 1,390 | 1,305 | 1,390 | -10 | -0.7% | 1,500 |
| 2000/08/07 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2000/08/04 | 1,311 | 1,400 | 1,310 | 1,400 | +70 | +5.3% | 1,600 |
| 2000/08/03 | 1,410 | 1,410 | 1,330 | 1,330 | -10 | -0.7% | 3,500 |
| 2000/08/02 | 1,400 | 1,400 | 1,340 | 1,340 | +20 | +1.5% | 4,400 |
| 2000/08/01 | 1,340 | 1,380 | 1,320 | 1,320 | -60 | -4.3% | 5,000 |
| 2000/07/31 | 1,300 | 1,380 | 1,300 | 1,380 | +60 | +4.5% | 4,000 |
| 2000/07/28 | 1,300 | 1,350 | 1,255 | 1,320 | +20 | +1.5% | 8,000 |
| 2000/07/27 | 1,400 | 1,400 | 1,300 | 1,300 | -100 | -7.1% | 3,500 |
| 2000/07/26 | 1,400 | 1,400 | 1,380 | 1,400 | +1 | +0.1% | 10,500 |
| 2000/07/25 | 1,340 | 1,400 | 1,340 | 1,399 | +59 | +4.4% | 4,500 |
| 2000/07/24 | 1,410 | 1,410 | 1,340 | 1,340 | -10 | -0.7% | 2,500 |
| 2000/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,500 |
| 2000/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/18 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 500 |
| 2000/07/17 | 1,306 | 1,320 | 1,305 | 1,320 | +19 | +1.5% | 3,000 |
| 2000/07/14 | 1,300 | 1,310 | 1,300 | 1,301 | -49 | -3.6% | 2,500 |
| 2000/07/13 | 1,399 | 1,399 | 1,350 | 1,350 | -50 | -3.6% | 7,000 |
| 2000/07/12 | 1,460 | 1,470 | 1,400 | 1,400 | -40 | -2.8% | 19,000 |
| 2000/07/11 | 1,450 | 1,470 | 1,440 | 1,440 | +40 | +2.9% | 76,000 |
| 2000/07/10 | 1,380 | 1,410 | 1,380 | 1,400 | +100 | +7.7% | 11,500 |
| 2000/07/07 | 1,200 | 1,330 | 1,200 | 1,300 | +120 | +10.2% | 12,500 |
| 2000/07/06 | 1,150 | 1,200 | 1,150 | 1,180 | +36 | +3.1% | 13,500 |
| 2000/07/05 | 1,150 | 1,170 | 1,144 | 1,144 | -1 | -0.1% | 11,500 |
| 2000/07/04 | 1,150 | 1,150 | 1,130 | 1,145 | +15 | +1.3% | 3,500 |
| 2000/07/03 | 1,170 | 1,170 | 1,130 | 1,130 | +100 | +9.7% | 4,500 |
| 2000/06/30 | 1,000 | 1,030 | 1,000 | 1,030 | +30 | +3% | 5,500 |
| 2000/06/29 | 1,010 | 1,010 | 1,000 | 1,000 | -50 | -4.8% | 2,500 |
| 2000/06/28 | 1,001 | 1,050 | 1,000 | 1,050 | +49 | +4.9% | 3,000 |
| 2000/06/27 | 1,001 | 1,001 | 1,001 | 1,001 | - | - | 1,000 |
| 2000/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2000/06/22 | 1,000 | 1,001 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 3,500 |
| 2000/06/20 | 1,039 | 1,039 | 1,000 | 1,000 | -40 | -3.8% | 2,500 |
| 2000/06/19 | 1,000 | 1,040 | 1,000 | 1,040 | +20 | +2% | 5,500 |
| 2000/06/16 | 1,000 | 1,020 | 981 | 1,020 | +11 | +1.1% | 5,500 |
| 2000/06/15 | 1,030 | 1,030 | 990 | 1,009 | -11 | -1.1% | 3,000 |
| 2000/06/14 | 1,040 | 1,040 | 1,020 | 1,020 | ±0 | ±0% | 2,500 |
| 2000/06/13 | 1,020 | 1,020 | 1,020 | 1,020 | +20 | +2% | 1,000 |
| 2000/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 2,000 |
| 2000/06/09 | 980 | 1,020 | 980 | 1,020 | +10 | +1% | 2,500 |
| 2000/06/08 | 1,000 | 1,010 | 1,000 | 1,010 | -20 | -1.9% | 1,500 |
| 2000/06/07 | 980 | 1,030 | 980 | 1,030 | -10 | -1% | 1,000 |
| 2000/06/06 | 1,020 | 1,040 | 980 | 1,040 | ±0 | ±0% | 3,000 |
| 2000/06/05 | 1,060 | 1,060 | 1,040 | 1,040 | ±0 | ±0% | 2,000 |
5951～
6000
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
