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 |
|---|---|---|---|---|---|---|---|
| 2005/12/05 | 1,928 | 2,020 | 1,922 | 1,975 | +66 | +3.5% | 37,200 |
| 2005/12/02 | 1,900 | 1,937 | 1,900 | 1,909 | +10 | +0.5% | 19,800 |
| 2005/12/01 | 1,851 | 1,899 | 1,851 | 1,899 | +25 | +1.3% | 11,800 |
| 2005/11/30 | 1,899 | 1,899 | 1,872 | 1,874 | ±0 | ±0% | 16,000 |
| 2005/11/29 | 1,859 | 1,890 | 1,833 | 1,874 | +37 | +2% | 22,100 |
| 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 |
4801～
4850
件表示中 / 6209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 | 23,900円 | -20.8% | +226.2% | 0.00% | 11.80倍 | 0.78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 | 43,000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 | 26,500円 | - | - | 2.64% | - | 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 | 28,900円 | +0.1% | +0.6% | 0.00% | 12.06倍 | 0.52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
