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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 5,717 | 5,727 | 5,546 | 5,564 | -172 | -3% | 921,300 |
| 2024/05/16 | 5,709 | 5,754 | 5,666 | 5,736 | +36 | +0.6% | 764,900 |
| 2024/05/15 | 5,721 | 5,765 | 5,687 | 5,700 | -21 | -0.4% | 888,000 |
| 2024/05/14 | 5,624 | 5,774 | 5,620 | 5,721 | +153 | +2.7% | 2,037,200 |
| 2024/05/13 | 5,450 | 5,648 | 5,365 | 5,568 | +76 | +1.4% | 2,055,000 |
| 2024/05/10 | 5,434 | 5,497 | 5,393 | 5,492 | +90 | +1.7% | 881,300 |
| 2024/05/09 | 5,314 | 5,437 | 5,314 | 5,402 | +98 | +1.8% | 843,100 |
| 2024/05/08 | 5,300 | 5,343 | 5,272 | 5,304 | -46 | -0.9% | 793,100 |
| 2024/05/07 | 5,370 | 5,398 | 5,298 | 5,350 | -30 | -0.6% | 1,017,000 |
| 2024/05/02 | 5,324 | 5,405 | 5,301 | 5,380 | -40 | -0.7% | 1,291,600 |
| 2024/05/01 | 5,520 | 5,524 | 5,391 | 5,420 | -176 | -3.1% | 1,571,400 |
| 2024/04/30 | 5,546 | 5,600 | 5,511 | 5,596 | +53 | +1% | 851,200 |
| 2024/04/26 | 5,580 | 5,599 | 5,502 | 5,543 | -37 | -0.7% | 990,600 |
| 2024/04/25 | 5,614 | 5,642 | 5,568 | 5,580 | -34 | -0.6% | 817,500 |
| 2024/04/24 | 5,695 | 5,697 | 5,573 | 5,614 | -64 | -1.1% | 1,215,700 |
| 2024/04/23 | 5,660 | 5,716 | 5,634 | 5,678 | -18 | -0.3% | 1,168,300 |
| 2024/04/22 | 5,500 | 5,696 | 5,496 | 5,696 | +192 | +3.5% | 1,719,500 |
| 2024/04/19 | 5,598 | 5,599 | 5,462 | 5,504 | -94 | -1.7% | 2,305,000 |
| 2024/04/18 | 5,547 | 5,649 | 5,546 | 5,598 | +43 | +0.8% | 1,346,500 |
| 2024/04/17 | 5,650 | 5,661 | 5,547 | 5,555 | -61 | -1.1% | 1,626,600 |
| 2024/04/16 | 5,577 | 5,654 | 5,574 | 5,616 | +10 | +0.2% | 1,998,200 |
| 2024/04/15 | 5,655 | 5,659 | 5,541 | 5,606 | -86 | -1.5% | 2,365,400 |
| 2024/04/12 | 5,535 | 5,774 | 5,533 | 5,692 | +143 | +2.6% | 4,583,800 |
| 2024/04/11 | 5,506 | 5,575 | 5,464 | 5,549 | -6 | -0.1% | 2,790,500 |
| 2024/04/10 | 5,483 | 5,611 | 5,451 | 5,555 | +133 | +2.5% | 5,904,600 |
| 2024/04/09 | 5,616 | 5,640 | 5,395 | 5,422 | -162 | -2.9% | 8,358,000 |
| 2024/04/08 | 5,470 | 5,584 | 5,393 | 5,584 | +222 | +4.1% | 6,270,000 |
| 2024/04/05 | 5,360 | 5,454 | 5,280 | 5,362 | +10 | +0.2% | 7,185,200 |
| 2024/04/04 | 5,175 | 5,374 | 5,164 | 5,352 | +193 | +3.7% | 7,550,700 |
| 2024/04/03 | 5,168 | 5,275 | 5,126 | 5,159 | -3 | -0.1% | 7,854,700 |
| 2024/04/02 | 4,978 | 5,199 | 4,940 | 5,162 | +193 | +3.9% | 9,636,700 |
| 2024/04/01 | 5,130 | 5,146 | 4,870 | 4,969 | -126 | -2.5% | 10,751,400 |
| 2024/03/29 | 4,930 | 5,195 | 4,883 | 5,095 | +190 | +3.9% | 12,599,300 |
| 2024/03/28 | 4,857 | 4,985 | 4,817 | 4,905 | +30 | +0.6% | 14,543,000 |
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | -194 | -3.8% | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | +13 | +0.3% | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | -1,000 | -16.5% | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | -2 | ±0% | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | -88 | -1.4% | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | +1 | ±0% | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | +17 | +0.3% | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | +19 | +0.3% | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | +69 | +1.1% | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | -66 | -1.1% | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | +53 | +0.9% | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | +70 | +1.2% | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | -78 | -1.3% | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | +86 | +1.4% | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | +109 | +1.9% | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | -140 | -2.3% | 350,800 |
1～
50
件表示中 / 3457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 | 556,400円 | - | - | 1.85% | - | 2.02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 |
| ダイセル | 162,600円 | +9.3% | -2.0% | 3.38% | 7.73倍 | 1.25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 |
| 関西ペ | 221,600円 | +8.5% | +4.0% | 1.99% | 11.56倍 | 1.49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 |
| 住友ベ | 434,500円 | +7.6% | -1.6% | 2.07% | 16.86倍 | 1.34倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 647,800円 | +1.7% | - | 2.41% | 16.10倍 | 4.36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 |
市場注目の銘柄
チャート関連のコラム
