小林製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/08/10 | 5,498 | 5,651 | 5,450 | 5,617 | +144 | +2.6% | 287,900 |
| 2026/08/07 | 5,480 | 5,621 | 5,465 | 5,473 | -141 | -2.5% | 433,100 |
| 2026/08/06 | 5,551 | 5,646 | 5,518 | 5,614 | +108 | +2% | 236,800 |
| 2026/08/05 | 5,500 | 5,521 | 5,449 | 5,506 | +4 | +0.1% | 227,500 |
| 2026/08/04 | 5,531 | 5,534 | 5,446 | 5,502 | -54 | -1% | 204,500 |
| 2026/08/03 | 5,586 | 5,600 | 5,452 | 5,556 | -32 | -0.6% | 213,300 |
| 2026/07/31 | 5,600 | 5,645 | 5,551 | 5,588 | -147 | -2.6% | 232,500 |
| 2026/07/30 | 5,873 | 5,875 | 5,710 | 5,735 | -139 | -2.4% | 856,900 |
| 2026/07/29 | 5,698 | 5,879 | 5,674 | 5,874 | +225 | +4% | 289,600 |
| 2026/07/28 | 5,620 | 5,678 | 5,550 | 5,649 | +62 | +1.1% | 217,800 |
| 2026/07/27 | 5,462 | 5,610 | 5,440 | 5,587 | +148 | +2.7% | 207,100 |
| 2026/07/24 | 5,411 | 5,479 | 5,396 | 5,439 | -5 | -0.1% | 159,600 |
| 2026/07/23 | 5,430 | 5,448 | 5,410 | 5,444 | -6 | -0.1% | 132,300 |
| 2026/07/22 | 5,437 | 5,470 | 5,416 | 5,450 | -47 | -0.9% | 197,500 |
| 2026/07/21 | 5,570 | 5,578 | 5,448 | 5,497 | -30 | -0.5% | 244,900 |
| 2026/07/17 | 5,562 | 5,612 | 5,500 | 5,527 | +8 | +0.1% | 161,300 |
| 2026/07/16 | 5,550 | 5,568 | 5,519 | 5,519 | -7 | -0.1% | 153,800 |
| 2026/07/15 | 5,625 | 5,629 | 5,517 | 5,526 | -43 | -0.8% | 155,000 |
| 2026/07/14 | 5,631 | 5,650 | 5,555 | 5,569 | +38 | +0.7% | 157,800 |
| 2026/07/13 | 5,580 | 5,580 | 5,530 | 5,531 | -14 | -0.3% | 120,800 |
| 2026/07/10 | 5,681 | 5,681 | 5,535 | 5,545 | -146 | -2.6% | 180,100 |
| 2026/07/09 | 5,696 | 5,709 | 5,668 | 5,691 | -36 | -0.6% | 164,300 |
| 2026/07/08 | 5,708 | 5,752 | 5,673 | 5,727 | +12 | +0.2% | 211,100 |
| 2026/07/07 | 5,667 | 5,729 | 5,622 | 5,715 | +65 | +1.2% | 182,100 |
| 2026/07/06 | 5,553 | 5,680 | 5,553 | 5,650 | +71 | +1.3% | 190,600 |
| 2026/07/03 | 5,579 | 5,651 | 5,500 | 5,579 | +74 | +1.3% | 179,100 |
| 2026/07/02 | 5,502 | 5,582 | 5,484 | 5,505 | +78 | +1.4% | 221,600 |
| 2026/07/01 | 5,446 | 5,446 | 5,400 | 5,427 | -23 | -0.4% | 167,000 |
| 2026/06/30 | 5,545 | 5,552 | 5,421 | 5,450 | -94 | -1.7% | 226,600 |
| 2026/06/29 | 5,540 | 5,630 | 5,515 | 5,544 | -36 | -0.6% | 412,400 |
| 2026/06/26 | 5,564 | 5,606 | 5,539 | 5,580 | +36 | +0.6% | 916,600 |
| 2026/06/25 | 5,464 | 5,600 | 5,444 | 5,544 | +122 | +2.3% | 584,800 |
| 2026/06/24 | 5,370 | 5,448 | 5,368 | 5,422 | +52 | +1% | 327,300 |
| 2026/06/23 | 5,368 | 5,414 | 5,334 | 5,370 | +30 | +0.6% | 264,900 |
| 2026/06/22 | 5,318 | 5,358 | 5,302 | 5,340 | +40 | +0.8% | 304,800 |
| 2026/06/19 | 5,283 | 5,324 | 5,276 | 5,300 | +17 | +0.3% | 239,200 |
| 2026/06/18 | 5,340 | 5,343 | 5,279 | 5,283 | -92 | -1.7% | 343,300 |
| 2026/06/17 | 5,406 | 5,436 | 5,374 | 5,375 | -20 | -0.4% | 183,500 |
| 2026/06/16 | 5,458 | 5,460 | 5,338 | 5,395 | -73 | -1.3% | 362,800 |
| 2026/06/15 | 5,513 | 5,564 | 5,468 | 5,468 | -53 | -1% | 259,300 |
| 2026/06/12 | 5,555 | 5,585 | 5,479 | 5,521 | -29 | -0.5% | 253,800 |
| 2026/06/11 | 5,514 | 5,580 | 5,496 | 5,550 | +14 | +0.3% | 207,400 |
| 2026/06/10 | 5,572 | 5,589 | 5,503 | 5,536 | +32 | +0.6% | 253,300 |
| 2026/06/09 | 5,658 | 5,660 | 5,491 | 5,504 | -137 | -2.4% | 325,100 |
| 2026/06/08 | 5,600 | 5,684 | 5,597 | 5,641 | +64 | +1.1% | 225,400 |
| 2026/06/05 | 5,640 | 5,683 | 5,556 | 5,577 | -50 | -0.9% | 215,000 |
| 2026/06/04 | 5,645 | 5,695 | 5,625 | 5,627 | -53 | -0.9% | 134,300 |
| 2026/06/03 | 5,699 | 5,701 | 5,622 | 5,680 | +18 | +0.3% | 222,900 |
| 2026/06/02 | 5,750 | 5,750 | 5,631 | 5,662 | -148 | -2.5% | 254,100 |
| 2026/06/01 | 5,809 | 5,835 | 5,765 | 5,810 | -42 | -0.7% | 229,700 |
1～
50
件表示中 / 4002件
類似銘柄と比較する
現在ご覧いただいている「小林製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 小林製薬 | 555,800円 | +4.4% | -23.5% | 1.91% | 41.32倍 | 1.98倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ゼオン | 243,400円 | -1.7% | -7.6% | 3.25% | 12.94倍 | 1.23倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ＡＤＥＫＡ | 476,400円 | +10.9% | +16.9% | 2.77% | 14.45倍 | 1.47倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 261,200円 | +13.8% | +27.9% | 5.36% | 18.83倍 | 0.98倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| ダイセル | 146,950円 | +2.7% | -4.7% | 4.76% | 11.73倍 | 1.06倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
