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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 7,933 | 7,958 | 7,864 | 7,864 | -121 | -1.5% | 330,500 |
| 2023/06/28 | 7,919 | 8,007 | 7,918 | 7,985 | +66 | +0.8% | 525,600 |
| 2023/06/27 | 7,980 | 8,003 | 7,892 | 7,919 | -90 | -1.1% | 369,400 |
| 2023/06/26 | 8,040 | 8,040 | 7,960 | 8,009 | -39 | -0.5% | 278,500 |
| 2023/06/23 | 8,146 | 8,146 | 8,025 | 8,048 | -43 | -0.5% | 220,800 |
| 2023/06/22 | 8,183 | 8,213 | 8,083 | 8,091 | -64 | -0.8% | 272,300 |
| 2023/06/21 | 8,187 | 8,270 | 8,144 | 8,155 | -20 | -0.2% | 224,700 |
| 2023/06/20 | 8,118 | 8,177 | 8,101 | 8,175 | -2 | ±0% | 254,100 |
| 2023/06/19 | 8,197 | 8,252 | 8,145 | 8,177 | -23 | -0.3% | 220,700 |
| 2023/06/16 | 8,130 | 8,226 | 8,102 | 8,200 | +111 | +1.4% | 446,700 |
| 2023/06/15 | 8,100 | 8,129 | 8,088 | 8,089 | -6 | -0.1% | 181,500 |
| 2023/06/14 | 8,139 | 8,141 | 8,073 | 8,095 | +39 | +0.5% | 293,800 |
| 2023/06/13 | 8,077 | 8,104 | 8,039 | 8,056 | -63 | -0.8% | 237,900 |
| 2023/06/12 | 8,110 | 8,133 | 8,080 | 8,119 | +65 | +0.8% | 148,600 |
| 2023/06/09 | 8,075 | 8,100 | 8,013 | 8,054 | +69 | +0.9% | 248,400 |
| 2023/06/08 | 8,000 | 8,035 | 7,976 | 7,985 | -36 | -0.4% | 175,400 |
| 2023/06/07 | 8,071 | 8,145 | 8,001 | 8,021 | -50 | -0.6% | 264,000 |
| 2023/06/06 | 8,013 | 8,079 | 7,998 | 8,071 | +27 | +0.3% | 182,300 |
| 2023/06/05 | 8,030 | 8,067 | 7,993 | 8,044 | +94 | +1.2% | 288,800 |
| 2023/06/02 | 7,900 | 7,970 | 7,900 | 7,950 | +70 | +0.9% | 225,700 |
| 2023/06/01 | 7,900 | 7,930 | 7,850 | 7,880 | ±0 | ±0% | 189,600 |
| 2023/05/31 | 7,820 | 7,890 | 7,810 | 7,880 | +10 | +0.1% | 747,600 |
| 2023/05/30 | 7,900 | 7,920 | 7,810 | 7,870 | -50 | -0.6% | 242,600 |
| 2023/05/29 | 7,990 | 7,990 | 7,880 | 7,920 | ±0 | ±0% | 200,400 |
| 2023/05/26 | 7,900 | 7,960 | 7,870 | 7,920 | +20 | +0.3% | 293,700 |
| 2023/05/25 | 7,900 | 7,970 | 7,880 | 7,900 | -50 | -0.6% | 294,500 |
| 2023/05/24 | 8,070 | 8,070 | 7,950 | 7,950 | -200 | -2.5% | 321,500 |
| 2023/05/23 | 8,250 | 8,250 | 8,140 | 8,150 | -100 | -1.2% | 268,200 |
| 2023/05/22 | 8,210 | 8,250 | 8,170 | 8,250 | +30 | +0.4% | 263,600 |
| 2023/05/19 | 8,190 | 8,290 | 8,190 | 8,220 | +30 | +0.4% | 213,100 |
| 2023/05/18 | 8,210 | 8,240 | 8,140 | 8,190 | -60 | -0.7% | 202,900 |
| 2023/05/17 | 8,280 | 8,310 | 8,230 | 8,250 | -90 | -1.1% | 195,800 |
| 2023/05/16 | 8,340 | 8,380 | 8,300 | 8,340 | +30 | +0.4% | 150,000 |
| 2023/05/15 | 8,260 | 8,320 | 8,240 | 8,310 | +60 | +0.7% | 204,700 |
| 2023/05/12 | 8,170 | 8,300 | 8,170 | 8,250 | +140 | +1.7% | 290,300 |
| 2023/05/11 | 8,230 | 8,270 | 8,100 | 8,110 | -240 | -2.9% | 293,300 |
| 2023/05/10 | 8,430 | 8,490 | 8,320 | 8,350 | -60 | -0.7% | 261,000 |
| 2023/05/09 | 8,370 | 8,410 | 8,320 | 8,410 | +60 | +0.7% | 277,900 |
| 2023/05/08 | 8,350 | 8,370 | 8,310 | 8,350 | -40 | -0.5% | 197,800 |
| 2023/05/02 | 8,510 | 8,510 | 8,380 | 8,390 | -90 | -1.1% | 178,000 |
| 2023/05/01 | 8,500 | 8,530 | 8,450 | 8,480 | ±0 | ±0% | 166,500 |
| 2023/04/28 | 8,450 | 8,500 | 8,440 | 8,480 | +50 | +0.6% | 183,100 |
| 2023/04/27 | 8,490 | 8,490 | 8,400 | 8,430 | -110 | -1.3% | 203,800 |
| 2023/04/26 | 8,510 | 8,600 | 8,500 | 8,540 | +40 | +0.5% | 208,600 |
| 2023/04/25 | 8,500 | 8,510 | 8,470 | 8,500 | +40 | +0.5% | 178,100 |
| 2023/04/24 | 8,480 | 8,500 | 8,410 | 8,460 | -10 | -0.1% | 165,100 |
| 2023/04/21 | 8,440 | 8,490 | 8,410 | 8,470 | +80 | +1% | 213,700 |
| 2023/04/20 | 8,350 | 8,410 | 8,280 | 8,390 | -10 | -0.1% | 199,700 |
| 2023/04/19 | 8,400 | 8,420 | 8,360 | 8,400 | +10 | +0.1% | 169,600 |
| 2023/04/18 | 8,350 | 8,400 | 8,320 | 8,390 | +120 | +1.5% | 199,200 |
451～
500
件表示中 / 3692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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00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 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94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 | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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
