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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,387 | 1,468 | 1,382 | 1,452 | +62 | +4.5% | 74,800 |
| 2006/11/29 | 1,368 | 1,395 | 1,368 | 1,390 | +5 | +0.4% | 46,200 |
| 2006/11/28 | 1,311 | 1,400 | 1,300 | 1,385 | +15 | +1.1% | 117,300 |
| 2006/11/27 | 1,394 | 1,394 | 1,335 | 1,370 | +36 | +2.7% | 115,800 |
| 2006/11/24 | 1,444 | 1,470 | 1,320 | 1,334 | -42 | -3.1% | 245,000 |
| 2006/11/22 | 1,360 | 1,391 | 1,285 | 1,376 | -134 | -8.9% | 344,000 |
| 2006/11/21 | 1,629 | 1,640 | 1,510 | 1,510 | -300 | -16.6% | 136,200 |
| 2006/11/20 | 1,814 | 1,830 | 1,783 | 1,810 | -27 | -1.5% | 39,200 |
| 2006/11/17 | 1,838 | 1,845 | 1,818 | 1,837 | +12 | +0.7% | 26,500 |
| 2006/11/16 | 1,802 | 1,848 | 1,802 | 1,825 | +6 | +0.3% | 32,400 |
| 2006/11/15 | 1,798 | 1,830 | 1,790 | 1,819 | +25 | +1.4% | 26,900 |
| 2006/11/14 | 1,742 | 1,808 | 1,742 | 1,794 | +52 | +3% | 42,300 |
| 2006/11/13 | 1,754 | 1,764 | 1,730 | 1,742 | -42 | -2.4% | 27,500 |
| 2006/11/10 | 1,805 | 1,815 | 1,762 | 1,784 | -35 | -1.9% | 34,800 |
| 2006/11/09 | 1,844 | 1,844 | 1,805 | 1,819 | -32 | -1.7% | 21,200 |
| 2006/11/08 | 1,821 | 1,870 | 1,820 | 1,851 | +20 | +1.1% | 37,600 |
| 2006/11/07 | 1,850 | 1,850 | 1,825 | 1,831 | -13 | -0.7% | 17,800 |
| 2006/11/06 | 1,839 | 1,844 | 1,820 | 1,844 | -15 | -0.8% | 18,500 |
| 2006/11/02 | 1,849 | 1,864 | 1,828 | 1,859 | +10 | +0.5% | 25,700 |
| 2006/11/01 | 1,801 | 1,850 | 1,801 | 1,849 | +36 | +2% | 38,000 |
| 2006/10/31 | 1,836 | 1,836 | 1,806 | 1,813 | -30 | -1.6% | 26,800 |
| 2006/10/30 | 1,864 | 1,868 | 1,835 | 1,843 | -6 | -0.3% | 32,800 |
| 2006/10/27 | 1,860 | 1,871 | 1,821 | 1,849 | -25 | -1.3% | 31,600 |
| 2006/10/26 | 1,879 | 1,934 | 1,857 | 1,874 | +6 | +0.3% | 105,700 |
| 2006/10/25 | 1,841 | 1,876 | 1,841 | 1,868 | +28 | +1.5% | 43,100 |
| 2006/10/24 | 1,801 | 1,860 | 1,801 | 1,840 | +33 | +1.8% | 64,400 |
| 2006/10/23 | 1,796 | 1,818 | 1,791 | 1,807 | +6 | +0.3% | 21,700 |
| 2006/10/20 | 1,805 | 1,814 | 1,791 | 1,801 | -15 | -0.8% | 11,400 |
| 2006/10/19 | 1,785 | 1,825 | 1,785 | 1,816 | +12 | +0.7% | 32,400 |
| 2006/10/18 | 1,791 | 1,806 | 1,785 | 1,804 | +7 | +0.4% | 24,100 |
| 2006/10/17 | 1,807 | 1,814 | 1,796 | 1,797 | -10 | -0.6% | 25,700 |
| 2006/10/16 | 1,795 | 1,810 | 1,786 | 1,807 | +11 | +0.6% | 22,900 |
| 2006/10/13 | 1,780 | 1,799 | 1,780 | 1,796 | +16 | +0.9% | 31,900 |
| 2006/10/12 | 1,800 | 1,804 | 1,770 | 1,780 | +10 | +0.6% | 25,500 |
| 2006/10/11 | 1,768 | 1,807 | 1,765 | 1,770 | +1 | +0.1% | 44,200 |
| 2006/10/10 | 1,750 | 1,786 | 1,748 | 1,769 | +9 | +0.5% | 50,300 |
| 2006/10/06 | 1,761 | 1,770 | 1,752 | 1,760 | -1 | -0.1% | 17,800 |
| 2006/10/05 | 1,758 | 1,790 | 1,758 | 1,761 | -10 | -0.6% | 24,000 |
| 2006/10/04 | 1,783 | 1,791 | 1,771 | 1,771 | -13 | -0.7% | 32,400 |
| 2006/10/03 | 1,793 | 1,811 | 1,771 | 1,784 | +17 | +1% | 59,400 |
| 2006/10/02 | 1,799 | 1,799 | 1,751 | 1,767 | -29 | -1.6% | 41,500 |
| 2006/09/29 | 1,800 | 1,827 | 1,795 | 1,796 | +5 | +0.3% | 79,200 |
| 2006/09/28 | 1,742 | 1,796 | 1,725 | 1,791 | +53 | +3% | 79,600 |
| 2006/09/27 | 1,718 | 1,743 | 1,705 | 1,738 | +32 | +1.9% | 49,800 |
| 2006/09/26 | 1,718 | 1,736 | 1,701 | 1,706 | -7 | -0.4% | 24,100 |
| 2006/09/25 | 1,714 | 1,724 | 1,694 | 1,713 | -1 | -0.1% | 48,200 |
| 2006/09/22 | 1,737 | 1,737 | 1,691 | 1,714 | +7 | +0.4% | 50,000 |
| 2006/09/21 | 1,699 | 1,707 | 1,682 | 1,707 | +17 | +1% | 32,500 |
| 2006/09/20 | 1,700 | 1,720 | 1,685 | 1,690 | -9 | -0.5% | 45,300 |
| 2006/09/19 | 1,681 | 1,708 | 1,671 | 1,699 | +8 | +0.5% | 65,900 |
4401～
4450
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
