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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 265 | 268 | 265 | 267 | ±0 | ±0% | 3,000 |
| 2010/05/26 | 265 | 273 | 265 | 267 | +8 | +3.1% | 3,600 |
| 2010/05/25 | 282 | 283 | 258 | 259 | -15 | -5.5% | 8,600 |
| 2010/05/24 | 269 | 274 | 268 | 274 | +14 | +5.4% | 6,300 |
| 2010/05/21 | 280 | 284 | 260 | 260 | -25 | -8.8% | 7,000 |
| 2010/05/20 | 288 | 288 | 280 | 285 | -5 | -1.7% | 2,600 |
| 2010/05/19 | 285 | 290 | 280 | 290 | +5 | +1.8% | 3,600 |
| 2010/05/18 | 285 | 291 | 281 | 285 | ±0 | ±0% | 3,600 |
| 2010/05/17 | 284 | 293 | 280 | 285 | ±0 | ±0% | 6,200 |
| 2010/05/14 | 288 | 289 | 285 | 285 | -1 | -0.3% | 4,400 |
| 2010/05/13 | 286 | 288 | 286 | 286 | +1 | +0.4% | 2,000 |
| 2010/05/12 | 285 | 287 | 284 | 285 | ±0 | ±0% | 4,000 |
| 2010/05/11 | 291 | 291 | 285 | 285 | -1 | -0.3% | 5,900 |
| 2010/05/10 | 285 | 291 | 285 | 286 | +1 | +0.4% | 3,000 |
| 2010/05/07 | 288 | 288 | 285 | 285 | -3 | -1% | 10,200 |
| 2010/05/06 | 291 | 291 | 288 | 288 | -4 | -1.4% | 6,500 |
| 2010/04/30 | 293 | 293 | 291 | 292 | +2 | +0.7% | 3,500 |
| 2010/04/28 | 296 | 296 | 290 | 290 | -6 | -2% | 6,700 |
| 2010/04/27 | 297 | 297 | 294 | 296 | +2 | +0.7% | 3,400 |
| 2010/04/26 | 295 | 295 | 293 | 294 | +1 | +0.3% | 3,400 |
| 2010/04/23 | 293 | 294 | 291 | 293 | ±0 | ±0% | 2,300 |
| 2010/04/22 | 296 | 296 | 293 | 293 | -2 | -0.7% | 3,500 |
| 2010/04/21 | 297 | 298 | 295 | 295 | -4 | -1.3% | 6,000 |
| 2010/04/20 | 296 | 299 | 296 | 299 | +1 | +0.3% | 3,700 |
| 2010/04/19 | 298 | 298 | 298 | 298 | ±0 | ±0% | 2,600 |
| 2010/04/16 | 299 | 299 | 295 | 298 | +3 | +1% | 5,800 |
| 2010/04/15 | 297 | 297 | 295 | 295 | -2 | -0.7% | 1,500 |
| 2010/04/14 | 299 | 299 | 296 | 297 | ±0 | ±0% | 4,500 |
| 2010/04/13 | 297 | 298 | 295 | 297 | +1 | +0.3% | 5,600 |
| 2010/04/12 | 298 | 298 | 295 | 296 | +1 | +0.3% | 2,300 |
| 2010/04/09 | 295 | 297 | 294 | 295 | -1 | -0.3% | 5,000 |
| 2010/04/08 | 298 | 299 | 295 | 296 | -1 | -0.3% | 4,600 |
| 2010/04/07 | 298 | 298 | 294 | 297 | ±0 | ±0% | 4,200 |
| 2010/04/06 | 291 | 297 | 291 | 297 | +6 | +2.1% | 6,800 |
| 2010/04/05 | 292 | 294 | 291 | 291 | +1 | +0.3% | 4,100 |
| 2010/04/02 | 297 | 298 | 290 | 290 | -5 | -1.7% | 9,900 |
| 2010/04/01 | 298 | 299 | 295 | 295 | -2 | -0.7% | 5,800 |
| 2010/03/31 | 296 | 299 | 295 | 297 | +2 | +0.7% | 6,400 |
| 2010/03/30 | 297 | 299 | 295 | 295 | +1 | +0.3% | 7,000 |
| 2010/03/29 | 298 | 302 | 294 | 294 | -13 | -4.2% | 30,700 |
| 2010/03/26 | 303 | 307 | 301 | 307 | +4 | +1.3% | 58,100 |
| 2010/03/25 | 302 | 303 | 299 | 303 | +1 | +0.3% | 13,000 |
| 2010/03/24 | 302 | 303 | 301 | 302 | ±0 | ±0% | 9,000 |
| 2010/03/23 | 302 | 302 | 300 | 302 | ±0 | ±0% | 8,300 |
| 2010/03/19 | 301 | 304 | 300 | 302 | +2 | +0.7% | 6,500 |
| 2010/03/18 | 302 | 302 | 300 | 300 | -2 | -0.7% | 3,400 |
| 2010/03/17 | 303 | 303 | 300 | 302 | ±0 | ±0% | 5,000 |
| 2010/03/16 | 303 | 303 | 301 | 302 | ±0 | ±0% | 4,500 |
| 2010/03/15 | 303 | 303 | 301 | 302 | -1 | -0.3% | 3,200 |
| 2010/03/12 | 303 | 304 | 300 | 303 | +1 | +0.3% | 9,900 |
3551～
3600
件表示中 / 6055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 | 26,900円 | +0.3% | +4.1% | 1.86% | 8.81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 | 21,500円 | +14.6% | - | 0.00% | 95.56倍 | 0.74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 | 43,900円 | -53.3% | -95.5% | 3.87% | 414.15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 |
| ＵＮＢＡＮＫＥＤ | 35,600円 | +13.0% | +344.4% | 0.00% | 11.89倍 | 0.65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 |
| アストマックス | 26,000円 | +7.7% | -2.3% | 2.69% | 8.06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 |
市場注目の銘柄
チャート関連のコラム
