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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,511 | 5,625 | 5,500 | 5,607 | +94 | +1.7% | 228,600 |
| 2025/09/12 | 5,459 | 5,513 | 5,440 | 5,513 | +58 | +1.1% | 198,000 |
| 2025/09/11 | 5,451 | 5,495 | 5,418 | 5,455 | +4 | +0.1% | 135,000 |
| 2025/09/10 | 5,490 | 5,508 | 5,424 | 5,451 | -69 | -1.3% | 127,100 |
| 2025/09/09 | 5,480 | 5,538 | 5,480 | 5,520 | +66 | +1.2% | 172,200 |
| 2025/09/08 | 5,421 | 5,467 | 5,421 | 5,454 | +70 | +1.3% | 174,200 |
| 2025/09/05 | 5,395 | 5,417 | 5,368 | 5,384 | -22 | -0.4% | 187,800 |
| 2025/09/04 | 5,420 | 5,430 | 5,403 | 5,406 | -26 | -0.5% | 101,800 |
| 2025/09/03 | 5,430 | 5,485 | 5,421 | 5,432 | -15 | -0.3% | 225,700 |
| 2025/09/02 | 5,430 | 5,488 | 5,428 | 5,447 | +19 | +0.4% | 170,600 |
| 2025/09/01 | 5,327 | 5,437 | 5,323 | 5,428 | +104 | +2% | 174,900 |
| 2025/08/29 | 5,379 | 5,380 | 5,313 | 5,324 | -65 | -1.2% | 115,600 |
| 2025/08/28 | 5,397 | 5,415 | 5,382 | 5,389 | -11 | -0.2% | 129,100 |
| 2025/08/27 | 5,362 | 5,403 | 5,352 | 5,400 | +18 | +0.3% | 135,700 |
| 2025/08/26 | 5,451 | 5,451 | 5,379 | 5,382 | -91 | -1.7% | 189,600 |
| 2025/08/25 | 5,451 | 5,473 | 5,436 | 5,473 | +20 | +0.4% | 114,500 |
| 2025/08/22 | 5,470 | 5,470 | 5,415 | 5,453 | -19 | -0.3% | 120,300 |
| 2025/08/21 | 5,510 | 5,522 | 5,462 | 5,472 | -28 | -0.5% | 132,300 |
| 2025/08/20 | 5,482 | 5,527 | 5,477 | 5,500 | +24 | +0.4% | 194,600 |
| 2025/08/19 | 5,460 | 5,484 | 5,431 | 5,476 | +16 | +0.3% | 114,800 |
| 2025/08/18 | 5,430 | 5,484 | 5,425 | 5,460 | +30 | +0.6% | 156,400 |
| 2025/08/15 | 5,429 | 5,450 | 5,380 | 5,430 | +3 | +0.1% | 132,400 |
| 2025/08/14 | 5,409 | 5,455 | 5,405 | 5,427 | +18 | +0.3% | 145,400 |
| 2025/08/13 | 5,427 | 5,427 | 5,378 | 5,409 | -24 | -0.4% | 121,900 |
| 2025/08/12 | 5,422 | 5,468 | 5,396 | 5,433 | +1 | ±0% | 222,100 |
| 2025/08/08 | 5,483 | 5,483 | 5,408 | 5,432 | -52 | -0.9% | 227,400 |
| 2025/08/07 | 5,320 | 5,486 | 5,302 | 5,484 | +163 | +3.1% | 352,200 |
| 2025/08/06 | 5,400 | 5,437 | 5,288 | 5,321 | +21 | +0.4% | 360,300 |
| 2025/08/05 | 5,300 | 5,332 | 5,287 | 5,300 | ±0 | ±0% | 170,200 |
| 2025/08/04 | 5,290 | 5,339 | 5,270 | 5,300 | -33 | -0.6% | 169,600 |
| 2025/08/01 | 5,320 | 5,333 | 5,299 | 5,333 | +19 | +0.4% | 131,000 |
| 2025/07/31 | 5,327 | 5,328 | 5,293 | 5,314 | +9 | +0.2% | 131,500 |
| 2025/07/30 | 5,340 | 5,347 | 5,282 | 5,305 | -44 | -0.8% | 116,900 |
| 2025/07/29 | 5,300 | 5,353 | 5,292 | 5,349 | +1 | ±0% | 101,500 |
| 2025/07/28 | 5,300 | 5,359 | 5,300 | 5,348 | +48 | +0.9% | 142,100 |
| 2025/07/25 | 5,315 | 5,329 | 5,271 | 5,300 | -14 | -0.3% | 137,600 |
| 2025/07/24 | 5,280 | 5,314 | 5,275 | 5,314 | +44 | +0.8% | 201,400 |
| 2025/07/23 | 5,210 | 5,289 | 5,204 | 5,270 | +111 | +2.2% | 223,900 |
| 2025/07/22 | 5,181 | 5,207 | 5,145 | 5,159 | -21 | -0.4% | 166,300 |
| 2025/07/18 | 5,214 | 5,230 | 5,178 | 5,180 | -24 | -0.5% | 115,000 |
| 2025/07/17 | 5,183 | 5,217 | 5,170 | 5,204 | +23 | +0.4% | 137,900 |
| 2025/07/16 | 5,220 | 5,233 | 5,181 | 5,181 | -39 | -0.7% | 185,700 |
| 2025/07/15 | 5,220 | 5,251 | 5,211 | 5,220 | +20 | +0.4% | 141,900 |
| 2025/07/14 | 5,212 | 5,236 | 5,200 | 5,200 | -38 | -0.7% | 127,300 |
| 2025/07/11 | 5,220 | 5,242 | 5,202 | 5,238 | +24 | +0.5% | 213,000 |
| 2025/07/10 | 5,250 | 5,250 | 5,194 | 5,214 | -29 | -0.6% | 281,800 |
| 2025/07/09 | 5,233 | 5,282 | 5,233 | 5,243 | +9 | +0.2% | 239,700 |
| 2025/07/08 | 5,240 | 5,246 | 5,208 | 5,234 | -28 | -0.5% | 199,000 |
| 2025/07/07 | 5,262 | 5,306 | 5,250 | 5,262 | ±0 | ±0% | 156,500 |
| 2025/07/04 | 5,307 | 5,319 | 5,252 | 5,262 | -58 | -1.1% | 147,900 |
1～
50
件表示中 / 3784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 | 560,700円 | +3.3% | -43.0% | 1.85% | 39.70倍 | 2.01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 |
| 関西ペ | 254,100円 | +1.9% | +18.1% | 4.33% | 12.44倍 | 1.66倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 449,100円 | -1.4% | -5.1% | 1.78% | 13.88倍 | 1.54倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| デクセリアルス | 211,900円 | -6.2% | -28.1% | 2.74% | 17.33倍 | 3.70倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| ダイセル | 139,800円 | +2.3% | -10.1% | 4.29% | 6.88倍 | 1.03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
