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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,853 | 1,858 | 1,830 | 1,837 | -14 | -0.8% | 7,500 |
| 2005/11/25 | 1,833 | 1,865 | 1,820 | 1,851 | +19 | +1% | 12,000 |
| 2005/11/24 | 1,864 | 1,864 | 1,832 | 1,832 | -28 | -1.5% | 11,600 |
| 2005/11/22 | 1,828 | 1,860 | 1,828 | 1,860 | +33 | +1.8% | 15,900 |
| 2005/11/21 | 1,830 | 1,850 | 1,824 | 1,827 | -21 | -1.1% | 11,400 |
| 2005/11/18 | 1,848 | 1,859 | 1,833 | 1,848 | +6 | +0.3% | 16,100 |
| 2005/11/17 | 1,812 | 1,849 | 1,812 | 1,842 | +13 | +0.7% | 10,400 |
| 2005/11/16 | 1,805 | 1,829 | 1,805 | 1,829 | +15 | +0.8% | 9,700 |
| 2005/11/15 | 1,833 | 1,835 | 1,814 | 1,814 | +11 | +0.6% | 7,900 |
| 2005/11/14 | 1,840 | 1,840 | 1,803 | 1,803 | -17 | -0.9% | 9,400 |
| 2005/11/11 | 1,820 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 10,500 |
| 2005/11/10 | 1,820 | 1,820 | 1,801 | 1,820 | ±0 | ±0% | 12,800 |
| 2005/11/09 | 1,803 | 1,821 | 1,803 | 1,820 | +17 | +0.9% | 19,800 |
| 2005/11/08 | 1,845 | 1,845 | 1,803 | 1,803 | -51 | -2.8% | 18,800 |
| 2005/11/07 | 1,849 | 1,884 | 1,833 | 1,854 | +15 | +0.8% | 18,900 |
| 2005/11/04 | 1,837 | 1,864 | 1,820 | 1,839 | -28 | -1.5% | 21,200 |
| 2005/11/02 | 1,943 | 1,943 | 1,859 | 1,867 | -77 | -4% | 33,000 |
| 2005/11/01 | 1,940 | 1,945 | 1,930 | 1,944 | +44 | +2.3% | 21,300 |
| 2005/10/31 | 1,880 | 1,908 | 1,870 | 1,900 | +20 | +1.1% | 26,800 |
| 2005/10/28 | 1,872 | 1,880 | 1,840 | 1,880 | +18 | +1% | 19,800 |
| 2005/10/27 | 1,842 | 1,880 | 1,842 | 1,862 | -3 | -0.2% | 22,300 |
| 2005/10/26 | 1,821 | 1,875 | 1,818 | 1,865 | +15 | +0.8% | 46,600 |
| 2005/10/25 | 1,818 | 1,850 | 1,800 | 1,850 | +71 | +4% | 39,800 |
| 2005/10/24 | 1,800 | 1,816 | 1,775 | 1,779 | -13 | -0.7% | 19,900 |
| 2005/10/21 | 1,764 | 1,799 | 1,763 | 1,792 | +21 | +1.2% | 16,100 |
| 2005/10/20 | 1,760 | 1,774 | 1,760 | 1,771 | +15 | +0.9% | 13,900 |
| 2005/10/19 | 1,776 | 1,785 | 1,756 | 1,756 | -19 | -1.1% | 33,300 |
| 2005/10/18 | 1,797 | 1,800 | 1,775 | 1,775 | -10 | -0.6% | 29,400 |
| 2005/10/17 | 1,781 | 1,807 | 1,781 | 1,785 | -10 | -0.6% | 22,700 |
| 2005/10/14 | 1,800 | 1,809 | 1,782 | 1,795 | -25 | -1.4% | 22,500 |
| 2005/10/13 | 1,816 | 1,831 | 1,803 | 1,820 | +4 | +0.2% | 22,800 |
| 2005/10/12 | 1,835 | 1,837 | 1,813 | 1,816 | -4 | -0.2% | 20,000 |
| 2005/10/11 | 1,805 | 1,830 | 1,790 | 1,820 | +25 | +1.4% | 18,000 |
| 2005/10/07 | 1,801 | 1,810 | 1,792 | 1,795 | -6 | -0.3% | 14,800 |
| 2005/10/06 | 1,804 | 1,811 | 1,800 | 1,801 | -27 | -1.5% | 18,000 |
| 2005/10/05 | 1,835 | 1,835 | 1,811 | 1,828 | +3 | +0.2% | 10,700 |
| 2005/10/04 | 1,825 | 1,825 | 1,800 | 1,825 | +11 | +0.6% | 9,300 |
| 2005/10/03 | 1,839 | 1,839 | 1,790 | 1,814 | ±0 | ±0% | 8,800 |
| 2005/09/30 | 1,830 | 1,830 | 1,790 | 1,814 | -20 | -1.1% | 15,000 |
| 2005/09/29 | 1,813 | 1,836 | 1,800 | 1,834 | -2 | -0.1% | 15,300 |
| 2005/09/28 | 1,837 | 1,837 | 1,811 | 1,836 | +15 | +0.8% | 5,500 |
| 2005/09/27 | 1,846 | 1,846 | 1,814 | 1,821 | -26 | -1.4% | 8,600 |
| 2005/09/26 | 1,830 | 1,847 | 1,815 | 1,847 | +32 | +1.8% | 25,900 |
| 2005/09/22 | 1,830 | 1,830 | 1,813 | 1,815 | -14 | -0.8% | 8,200 |
| 2005/09/21 | 1,840 | 1,850 | 1,810 | 1,829 | ±0 | ±0% | 13,400 |
| 2005/09/20 | 1,803 | 1,840 | 1,803 | 1,829 | +26 | +1.4% | 21,200 |
| 2005/09/16 | 1,819 | 1,819 | 1,788 | 1,803 | ±0 | ±0% | 15,000 |
| 2005/09/15 | 1,790 | 1,809 | 1,786 | 1,803 | +17 | +1% | 17,900 |
| 2005/09/14 | 1,794 | 1,797 | 1,781 | 1,786 | -9 | -0.5% | 5,800 |
| 2005/09/13 | 1,790 | 1,796 | 1,783 | 1,795 | +4 | +0.2% | 10,900 |
4651～
4700
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
