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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 261 | 261 | 260 | 260 | +1 | +0.4% | 6,300 |
| 2024/08/20 | 258 | 262 | 257 | 259 | ±0 | ±0% | 10,700 |
| 2024/08/19 | 262 | 262 | 259 | 259 | ±0 | ±0% | 9,700 |
| 2024/08/16 | 260 | 262 | 256 | 259 | -2 | -0.8% | 24,500 |
| 2024/08/15 | 261 | 262 | 260 | 261 | +1 | +0.4% | 3,400 |
| 2024/08/14 | 262 | 263 | 260 | 260 | ±0 | ±0% | 7,000 |
| 2024/08/13 | 250 | 262 | 250 | 260 | +14 | +5.7% | 13,700 |
| 2024/08/09 | 250 | 252 | 246 | 246 | +1 | +0.4% | 16,300 |
| 2024/08/08 | 238 | 250 | 237 | 245 | +1 | +0.4% | 18,200 |
| 2024/08/07 | 230 | 247 | 228 | 244 | +8 | +3.4% | 25,500 |
| 2024/08/06 | 224 | 244 | 224 | 236 | +13 | +5.8% | 58,200 |
| 2024/08/05 | 251 | 252 | 220 | 223 | -36 | -13.9% | 73,500 |
| 2024/08/02 | 270 | 270 | 259 | 259 | -13 | -4.8% | 38,200 |
| 2024/08/01 | 276 | 276 | 271 | 272 | -3 | -1.1% | 9,600 |
| 2024/07/31 | 272 | 275 | 265 | 275 | +5 | +1.9% | 30,300 |
| 2024/07/30 | 286 | 287 | 270 | 270 | -17 | -5.9% | 96,700 |
| 2024/07/29 | 285 | 289 | 285 | 287 | ±0 | ±0% | 17,200 |
| 2024/07/26 | 289 | 289 | 285 | 287 | +1 | +0.3% | 10,700 |
| 2024/07/25 | 285 | 287 | 285 | 286 | -2 | -0.7% | 7,900 |
| 2024/07/24 | 289 | 290 | 286 | 288 | -3 | -1% | 18,300 |
| 2024/07/23 | 292 | 292 | 289 | 291 | ±0 | ±0% | 9,300 |
| 2024/07/22 | 289 | 291 | 287 | 291 | +3 | +1% | 11,800 |
| 2024/07/19 | 290 | 290 | 286 | 288 | -2 | -0.7% | 14,700 |
| 2024/07/18 | 288 | 290 | 286 | 290 | +2 | +0.7% | 11,000 |
| 2024/07/17 | 288 | 290 | 288 | 288 | ±0 | ±0% | 5,300 |
| 2024/07/16 | 292 | 292 | 286 | 288 | -3 | -1% | 16,400 |
| 2024/07/12 | 286 | 292 | 286 | 291 | +4 | +1.4% | 7,900 |
| 2024/07/11 | 287 | 288 | 285 | 287 | +2 | +0.7% | 7,100 |
| 2024/07/10 | 293 | 293 | 285 | 285 | -8 | -2.7% | 31,200 |
| 2024/07/09 | 296 | 299 | 293 | 293 | -3 | -1% | 18,600 |
| 2024/07/08 | 303 | 310 | 296 | 296 | -4 | -1.3% | 25,300 |
| 2024/07/05 | 309 | 309 | 297 | 300 | +3 | +1% | 30,300 |
| 2024/07/04 | 288 | 300 | 287 | 297 | +10 | +3.5% | 57,000 |
| 2024/07/03 | 286 | 290 | 284 | 287 | +1 | +0.3% | 27,800 |
| 2024/07/02 | 286 | 286 | 283 | 286 | +3 | +1.1% | 9,600 |
| 2024/07/01 | 295 | 295 | 282 | 283 | -8 | -2.7% | 32,100 |
| 2024/06/28 | 287 | 292 | 286 | 291 | +6 | +2.1% | 20,800 |
| 2024/06/27 | 286 | 287 | 284 | 285 | ±0 | ±0% | 6,300 |
| 2024/06/26 | 286 | 286 | 282 | 285 | ±0 | ±0% | 12,200 |
| 2024/06/25 | 281 | 286 | 280 | 285 | +5 | +1.8% | 11,600 |
| 2024/06/24 | 286 | 286 | 278 | 280 | ±0 | ±0% | 15,500 |
| 2024/06/21 | 279 | 284 | 279 | 280 | +1 | +0.4% | 14,600 |
| 2024/06/20 | 284 | 284 | 271 | 279 | -7 | -2.4% | 90,700 |
| 2024/06/19 | 284 | 288 | 284 | 286 | +2 | +0.7% | 7,700 |
| 2024/06/18 | 285 | 285 | 282 | 284 | -1 | -0.4% | 19,300 |
| 2024/06/17 | 287 | 287 | 284 | 285 | -2 | -0.7% | 8,800 |
| 2024/06/14 | 280 | 288 | 280 | 287 | +7 | +2.5% | 18,000 |
| 2024/06/13 | 286 | 287 | 280 | 280 | -6 | -2.1% | 9,900 |
| 2024/06/12 | 290 | 290 | 286 | 286 | -4 | -1.4% | 9,700 |
| 2024/06/11 | 291 | 294 | 290 | 290 | -1 | -0.3% | 5,400 |
151～
200
件表示中 / 6141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 | 25,600円 | +0.3% | +4.1% | 1.95% | 8.39倍 | 0.33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 | 18,600円 | +14.6% | - | 0.00% | 82.66倍 | 0.65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 | 35,900円 | -53.3% | -95.5% | 4.74% | 338.68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 | 21,000円 | +7.7% | -2.3% | 3.33% | 6.51倍 | 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 | 21,300円 | +31.8% | +344.4% | 0.00% | 7.11倍 | 0.40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
