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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 5,420 | 5,423 | 5,310 | 5,324 | -123 | -2.3% | 224,300 |
| 2025/04/30 | 5,430 | 5,456 | 5,410 | 5,447 | +2 | ±0% | 176,300 |
| 2025/04/28 | 5,410 | 5,484 | 5,403 | 5,445 | -5 | -0.1% | 162,200 |
| 2025/04/25 | 5,450 | 5,483 | 5,432 | 5,450 | -9 | -0.2% | 173,100 |
| 2025/04/24 | 5,530 | 5,560 | 5,456 | 5,459 | -70 | -1.3% | 161,200 |
| 2025/04/23 | 5,532 | 5,565 | 5,523 | 5,529 | +46 | +0.8% | 165,400 |
| 2025/04/22 | 5,500 | 5,527 | 5,477 | 5,483 | +6 | +0.1% | 121,300 |
| 2025/04/21 | 5,511 | 5,511 | 5,431 | 5,477 | +5 | +0.1% | 111,900 |
| 2025/04/18 | 5,472 | 5,491 | 5,438 | 5,472 | +25 | +0.5% | 113,600 |
| 2025/04/17 | 5,474 | 5,480 | 5,427 | 5,447 | -14 | -0.3% | 177,800 |
| 2025/04/16 | 5,453 | 5,494 | 5,422 | 5,461 | -62 | -1.1% | 189,200 |
| 2025/04/15 | 5,540 | 5,540 | 5,471 | 5,523 | +20 | +0.4% | 283,600 |
| 2025/04/14 | 5,461 | 5,518 | 5,424 | 5,503 | +98 | +1.8% | 241,300 |
| 2025/04/11 | 5,278 | 5,405 | 5,229 | 5,405 | -36 | -0.7% | 352,400 |
| 2025/04/10 | 5,449 | 5,449 | 5,303 | 5,441 | +272 | +5.3% | 387,400 |
| 2025/04/09 | 5,192 | 5,197 | 5,105 | 5,169 | -46 | -0.9% | 221,600 |
| 2025/04/08 | 5,101 | 5,250 | 5,069 | 5,215 | +162 | +3.2% | 392,800 |
| 2025/04/07 | 5,233 | 5,280 | 5,050 | 5,053 | -358 | -6.6% | 746,400 |
| 2025/04/04 | 5,390 | 5,484 | 5,390 | 5,411 | -24 | -0.4% | 405,600 |
| 2025/04/03 | 5,374 | 5,449 | 5,357 | 5,435 | -54 | -1% | 285,600 |
| 2025/04/02 | 5,604 | 5,617 | 5,489 | 5,489 | -96 | -1.7% | 313,700 |
| 2025/04/01 | 5,644 | 5,693 | 5,574 | 5,585 | -86 | -1.5% | 276,600 |
| 2025/03/31 | 5,730 | 5,763 | 5,650 | 5,671 | -137 | -2.4% | 390,200 |
| 2025/03/28 | 5,800 | 5,809 | 5,732 | 5,808 | -13 | -0.2% | 279,600 |
| 2025/03/27 | 5,741 | 5,821 | 5,725 | 5,821 | +65 | +1.1% | 281,600 |
| 2025/03/26 | 5,775 | 5,818 | 5,742 | 5,756 | -36 | -0.6% | 265,800 |
| 2025/03/25 | 5,800 | 5,835 | 5,772 | 5,792 | -8 | -0.1% | 181,300 |
| 2025/03/24 | 5,779 | 5,865 | 5,760 | 5,800 | -10 | -0.2% | 240,400 |
| 2025/03/21 | 5,873 | 5,885 | 5,801 | 5,810 | -63 | -1.1% | 332,100 |
| 2025/03/19 | 5,773 | 5,873 | 5,756 | 5,873 | +100 | +1.7% | 224,300 |
| 2025/03/18 | 5,725 | 5,829 | 5,710 | 5,773 | +63 | +1.1% | 250,000 |
| 2025/03/17 | 5,630 | 5,718 | 5,630 | 5,710 | +64 | +1.1% | 234,400 |
| 2025/03/14 | 5,600 | 5,649 | 5,585 | 5,646 | +15 | +0.3% | 197,800 |
| 2025/03/13 | 5,634 | 5,683 | 5,631 | 5,631 | -32 | -0.6% | 210,600 |
| 2025/03/12 | 5,570 | 5,670 | 5,550 | 5,663 | +89 | +1.6% | 253,000 |
| 2025/03/11 | 5,578 | 5,631 | 5,508 | 5,574 | -39 | -0.7% | 309,000 |
| 2025/03/10 | 5,635 | 5,651 | 5,594 | 5,613 | ±0 | ±0% | 165,600 |
| 2025/03/07 | 5,600 | 5,643 | 5,583 | 5,613 | -16 | -0.3% | 177,000 |
| 2025/03/06 | 5,618 | 5,630 | 5,583 | 5,629 | +11 | +0.2% | 201,500 |
| 2025/03/05 | 5,600 | 5,626 | 5,558 | 5,618 | +51 | +0.9% | 203,000 |
| 2025/03/04 | 5,585 | 5,585 | 5,512 | 5,567 | +21 | +0.4% | 148,500 |
| 2025/03/03 | 5,500 | 5,560 | 5,479 | 5,546 | +46 | +0.8% | 228,100 |
| 2025/02/28 | 5,545 | 5,545 | 5,482 | 5,500 | -73 | -1.3% | 340,700 |
| 2025/02/27 | 5,600 | 5,604 | 5,550 | 5,573 | -31 | -0.6% | 217,100 |
| 2025/02/26 | 5,600 | 5,644 | 5,587 | 5,604 | -16 | -0.3% | 194,000 |
| 2025/02/25 | 5,627 | 5,627 | 5,586 | 5,620 | +58 | +1% | 206,700 |
| 2025/02/21 | 5,610 | 5,655 | 5,544 | 5,562 | -91 | -1.6% | 328,100 |
| 2025/02/20 | 5,687 | 5,687 | 5,625 | 5,653 | -34 | -0.6% | 260,800 |
| 2025/02/19 | 5,677 | 5,720 | 5,609 | 5,687 | -53 | -0.9% | 366,900 |
| 2025/02/18 | 5,650 | 5,771 | 5,640 | 5,740 | +91 | +1.6% | 248,000 |
1～
50
件表示中 / 3691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 | 532,400円 | +3.3% | -43.0% | 1.95% | 37.69倍 | 1.86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 |
| 三菱ガス | 218,700円 | -5.3% | +36.8% | 4.34% | 8.87倍 | 0.63倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| エア・ウォーター | 195,800円 | +7.4% | +13.9% | 3.27% | 8.97倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 応化工 | 320,700円 | +10.5% | +10.6% | 2.18% | 15.58倍 | 1.91倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 関西ペ | 218,300円 | +3.2% | +0.5% | 2.02% | 9.62倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
