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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 275 | 276 | 274 | 275 | ±0 | ±0% | 5,000 |
| 2017/07/21 | 274 | 275 | 274 | 275 | +1 | +0.4% | 2,600 |
| 2017/07/20 | 272 | 275 | 272 | 274 | +2 | +0.7% | 3,900 |
| 2017/07/19 | 273 | 274 | 272 | 272 | -1 | -0.4% | 4,000 |
| 2017/07/18 | 277 | 277 | 271 | 273 | -1 | -0.4% | 17,900 |
| 2017/07/14 | 272 | 274 | 272 | 274 | +1 | +0.4% | 12,400 |
| 2017/07/13 | 273 | 274 | 272 | 273 | +1 | +0.4% | 3,000 |
| 2017/07/12 | 272 | 274 | 272 | 272 | ±0 | ±0% | 2,000 |
| 2017/07/11 | 270 | 273 | 270 | 272 | +1 | +0.4% | 5,000 |
| 2017/07/10 | 271 | 272 | 270 | 271 | +1 | +0.4% | 9,200 |
| 2017/07/07 | 271 | 272 | 270 | 270 | -1 | -0.4% | 7,700 |
| 2017/07/06 | 271 | 272 | 271 | 271 | ±0 | ±0% | 8,300 |
| 2017/07/05 | 271 | 273 | 271 | 271 | ±0 | ±0% | 13,100 |
| 2017/07/04 | 271 | 274 | 270 | 271 | ±0 | ±0% | 13,900 |
| 2017/07/03 | 274 | 274 | 271 | 271 | -2 | -0.7% | 5,000 |
| 2017/06/30 | 273 | 276 | 268 | 273 | -3 | -1.1% | 22,400 |
| 2017/06/29 | 276 | 278 | 274 | 276 | ±0 | ±0% | 3,500 |
| 2017/06/28 | 272 | 288 | 271 | 276 | +5 | +1.8% | 25,100 |
| 2017/06/27 | 272 | 273 | 271 | 271 | ±0 | ±0% | 6,400 |
| 2017/06/26 | 271 | 272 | 271 | 271 | ±0 | ±0% | 3,000 |
| 2017/06/23 | 271 | 272 | 271 | 271 | -1 | -0.4% | 4,700 |
| 2017/06/22 | 271 | 273 | 271 | 272 | ±0 | ±0% | 2,800 |
| 2017/06/21 | 274 | 274 | 272 | 272 | -2 | -0.7% | 3,600 |
| 2017/06/20 | 272 | 275 | 271 | 274 | +1 | +0.4% | 8,000 |
| 2017/06/19 | 272 | 273 | 271 | 273 | +1 | +0.4% | 3,600 |
| 2017/06/16 | 270 | 274 | 270 | 272 | +2 | +0.7% | 5,400 |
| 2017/06/15 | 270 | 272 | 270 | 270 | -1 | -0.4% | 3,700 |
| 2017/06/14 | 270 | 275 | 270 | 271 | +1 | +0.4% | 6,900 |
| 2017/06/13 | 271 | 272 | 270 | 270 | -1 | -0.4% | 4,500 |
| 2017/06/12 | 271 | 272 | 271 | 271 | -1 | -0.4% | 3,100 |
| 2017/06/09 | 271 | 273 | 271 | 272 | ±0 | ±0% | 7,000 |
| 2017/06/08 | 272 | 273 | 271 | 272 | -2 | -0.7% | 3,200 |
| 2017/06/07 | 273 | 274 | 273 | 274 | +1 | +0.4% | 4,500 |
| 2017/06/06 | 273 | 274 | 272 | 273 | ±0 | ±0% | 3,000 |
| 2017/06/05 | 273 | 276 | 273 | 273 | -1 | -0.4% | 6,400 |
| 2017/06/02 | 271 | 275 | 271 | 274 | +3 | +1.1% | 6,200 |
| 2017/06/01 | 271 | 273 | 271 | 271 | +1 | +0.4% | 2,100 |
| 2017/05/31 | 270 | 271 | 270 | 270 | -1 | -0.4% | 3,800 |
| 2017/05/30 | 275 | 275 | 270 | 271 | -3 | -1.1% | 10,600 |
| 2017/05/29 | 274 | 275 | 273 | 274 | +1 | +0.4% | 3,000 |
| 2017/05/26 | 272 | 275 | 272 | 273 | ±0 | ±0% | 2,600 |
| 2017/05/25 | 272 | 274 | 272 | 273 | -1 | -0.4% | 3,400 |
| 2017/05/24 | 276 | 277 | 274 | 274 | -1 | -0.4% | 2,900 |
| 2017/05/23 | 275 | 278 | 275 | 275 | ±0 | ±0% | 4,400 |
| 2017/05/22 | 273 | 276 | 273 | 275 | +3 | +1.1% | 4,200 |
| 2017/05/19 | 271 | 274 | 271 | 272 | +1 | +0.4% | 5,700 |
| 2017/05/18 | 271 | 273 | 270 | 271 | -1 | -0.4% | 5,200 |
| 2017/05/17 | 271 | 275 | 271 | 272 | ±0 | ±0% | 6,700 |
| 2017/05/16 | 273 | 275 | 272 | 272 | -3 | -1.1% | 7,600 |
| 2017/05/15 | 279 | 279 | 273 | 275 | -4 | -1.4% | 10,600 |
1951～
2000
件表示中 / 6212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 | 29,300円 | +0.4% | +5.9% | 1.71% | 14.59倍 | 0.37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 | 23,400円 | -20.8% | +226.2% | 0.00% | 11.55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 | 43,200円 | +7.3% | - | 1.16% | - | 0.26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 | 26,700円 | - | - | 2.62% | - | 0.69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 | 34,800円 | +0.1% | +0.6% | 0.00% | 14.52倍 | 0.63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
