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 |
|---|---|---|---|---|---|---|---|
| 2000/07/31 | 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 |
| 2000/06/02 | 1,025 | 1,040 | 985 | 1,040 | +15 | +1.5% | 3,000 |
| 2000/06/01 | 1,040 | 1,040 | 980 | 1,025 | +25 | +2.5% | 1,500 |
| 2000/05/31 | 1,000 | 1,000 | 980 | 1,000 | -40 | -3.8% | 4,500 |
| 2000/05/30 | 950 | 1,040 | 950 | 1,040 | +40 | +4% | 3,000 |
| 2000/05/29 | 990 | 1,001 | 990 | 1,000 | -30 | -2.9% | 3,500 |
| 2000/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 6,000 |
| 2000/05/25 | 1,049 | 1,049 | 1,030 | 1,030 | ±0 | ±0% | 2,500 |
| 2000/05/24 | 1,030 | 1,030 | 980 | 1,030 | -10 | -1% | 8,500 |
| 2000/05/23 | 1,070 | 1,070 | 1,040 | 1,040 | +10 | +1% | 12,500 |
| 2000/05/22 | 1,040 | 1,050 | 1,000 | 1,030 | -10 | -1% | 7,500 |
6051～
6100
件表示中 / 6144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 | 27,200円 | +0.3% | +4.1% | 1.84% | 8.91倍 | 0.35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 | 20,900円 | +14.6% | - | 0.00% | 92.89倍 | 0.72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 | 36,800円 | -53.3% | -95.5% | 4.62% | 347.17倍 | 0.21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 | 20,500円 | +7.7% | -2.3% | 3.41% | 6.35倍 | 0.45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 | 22,200円 | +31.8% | +344.4% | 0.00% | 7.41倍 | 0.41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
