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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,793 | 1,810 | 1,790 | 1,791 | +1 | +0.1% | 8,800 |
| 2005/09/09 | 1,782 | 1,790 | 1,775 | 1,790 | +3 | +0.2% | 27,800 |
| 2005/09/08 | 1,790 | 1,791 | 1,780 | 1,787 | -3 | -0.2% | 6,700 |
| 2005/09/07 | 1,799 | 1,808 | 1,783 | 1,790 | -9 | -0.5% | 6,900 |
| 2005/09/06 | 1,800 | 1,809 | 1,789 | 1,799 | -3 | -0.2% | 9,900 |
| 2005/09/05 | 1,800 | 1,810 | 1,791 | 1,802 | +3 | +0.2% | 8,700 |
| 2005/09/02 | 1,800 | 1,800 | 1,785 | 1,799 | +6 | +0.3% | 8,400 |
| 2005/09/01 | 1,800 | 1,800 | 1,782 | 1,793 | +12 | +0.7% | 10,400 |
| 2005/08/31 | 1,781 | 1,799 | 1,781 | 1,781 | -19 | -1.1% | 12,300 |
| 2005/08/30 | 1,780 | 1,800 | 1,780 | 1,800 | +19 | +1.1% | 11,200 |
| 2005/08/29 | 1,800 | 1,800 | 1,781 | 1,781 | -21 | -1.2% | 10,100 |
| 2005/08/26 | 1,790 | 1,805 | 1,781 | 1,802 | -2 | -0.1% | 9,600 |
| 2005/08/25 | 1,806 | 1,807 | 1,795 | 1,804 | -5 | -0.3% | 9,600 |
| 2005/08/24 | 1,820 | 1,820 | 1,806 | 1,809 | -11 | -0.6% | 11,000 |
| 2005/08/23 | 1,836 | 1,843 | 1,804 | 1,820 | -9 | -0.5% | 15,900 |
| 2005/08/22 | 1,787 | 1,829 | 1,787 | 1,829 | +49 | +2.8% | 37,700 |
| 2005/08/19 | 1,771 | 1,800 | 1,771 | 1,780 | +5 | +0.3% | 10,100 |
| 2005/08/18 | 1,803 | 1,803 | 1,770 | 1,775 | -5 | -0.3% | 7,300 |
| 2005/08/17 | 1,805 | 1,815 | 1,780 | 1,780 | -36 | -2% | 7,900 |
| 2005/08/16 | 1,818 | 1,818 | 1,804 | 1,816 | +11 | +0.6% | 9,000 |
| 2005/08/15 | 1,800 | 1,810 | 1,782 | 1,805 | +7 | +0.4% | 11,400 |
| 2005/08/12 | 1,797 | 1,800 | 1,775 | 1,798 | ±0 | ±0% | 9,200 |
| 2005/08/11 | 1,800 | 1,821 | 1,771 | 1,798 | -6 | -0.3% | 26,800 |
| 2005/08/10 | 1,785 | 1,804 | 1,785 | 1,804 | +19 | +1.1% | 16,900 |
| 2005/08/09 | 1,760 | 1,785 | 1,760 | 1,785 | +25 | +1.4% | 9,700 |
| 2005/08/08 | 1,755 | 1,760 | 1,745 | 1,760 | -15 | -0.8% | 6,500 |
| 2005/08/05 | 1,785 | 1,789 | 1,765 | 1,775 | -13 | -0.7% | 13,700 |
| 2005/08/04 | 1,771 | 1,797 | 1,771 | 1,788 | -13 | -0.7% | 13,100 |
| 2005/08/03 | 1,814 | 1,814 | 1,800 | 1,801 | -13 | -0.7% | 9,200 |
| 2005/08/02 | 1,815 | 1,820 | 1,800 | 1,814 | -6 | -0.3% | 12,400 |
| 2005/08/01 | 1,818 | 1,830 | 1,817 | 1,820 | +1 | +0.1% | 5,000 |
| 2005/07/29 | 1,827 | 1,838 | 1,815 | 1,819 | -8 | -0.4% | 10,800 |
| 2005/07/28 | 1,809 | 1,850 | 1,801 | 1,827 | +5 | +0.3% | 12,400 |
| 2005/07/27 | 1,814 | 1,835 | 1,811 | 1,822 | +5 | +0.3% | 10,900 |
| 2005/07/26 | 1,828 | 1,834 | 1,817 | 1,817 | -5 | -0.3% | 14,000 |
| 2005/07/25 | 1,826 | 1,826 | 1,812 | 1,822 | +26 | +1.4% | 19,700 |
| 2005/07/22 | 1,800 | 1,800 | 1,792 | 1,796 | +6 | +0.3% | 6,700 |
| 2005/07/21 | 1,799 | 1,810 | 1,790 | 1,790 | -9 | -0.5% | 9,100 |
| 2005/07/20 | 1,770 | 1,800 | 1,770 | 1,799 | +13 | +0.7% | 21,200 |
| 2005/07/19 | 1,804 | 1,809 | 1,785 | 1,786 | -26 | -1.4% | 5,700 |
| 2005/07/15 | 1,829 | 1,829 | 1,809 | 1,812 | -11 | -0.6% | 6,500 |
| 2005/07/14 | 1,839 | 1,839 | 1,810 | 1,823 | +14 | +0.8% | 10,000 |
| 2005/07/13 | 1,818 | 1,818 | 1,790 | 1,809 | -11 | -0.6% | 11,100 |
| 2005/07/12 | 1,844 | 1,844 | 1,813 | 1,820 | +26 | +1.4% | 10,000 |
| 2005/07/11 | 1,799 | 1,799 | 1,783 | 1,794 | +16 | +0.9% | 6,700 |
| 2005/07/08 | 1,762 | 1,792 | 1,762 | 1,778 | +12 | +0.7% | 12,800 |
| 2005/07/07 | 1,781 | 1,781 | 1,762 | 1,766 | +3 | +0.2% | 7,800 |
| 2005/07/06 | 1,759 | 1,779 | 1,757 | 1,763 | +2 | +0.1% | 10,000 |
| 2005/07/05 | 1,761 | 1,767 | 1,750 | 1,761 | +2 | +0.1% | 21,500 |
| 2005/07/04 | 1,768 | 1,768 | 1,753 | 1,759 | -7 | -0.4% | 17,400 |
4701～
4750
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
