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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/04/17 | 8,320 | 8,370 | 8,270 | 8,270 | -50 | -0.6% | 161,800 |
| 2023/04/14 | 8,350 | 8,380 | 8,270 | 8,320 | +120 | +1.5% | 222,500 |
| 2023/04/13 | 8,100 | 8,240 | 8,100 | 8,200 | +50 | +0.6% | 184,300 |
| 2023/04/12 | 7,980 | 8,170 | 7,970 | 8,150 | +210 | +2.6% | 305,400 |
| 2023/04/11 | 7,970 | 8,030 | 7,920 | 7,940 | ±0 | ±0% | 127,600 |
| 2023/04/10 | 7,950 | 7,960 | 7,900 | 7,940 | +20 | +0.3% | 143,600 |
| 2023/04/07 | 8,040 | 8,040 | 7,920 | 7,920 | -90 | -1.1% | 126,300 |
| 2023/04/06 | 7,940 | 8,030 | 7,910 | 8,010 | -40 | -0.5% | 200,800 |
| 2023/04/05 | 8,130 | 8,150 | 8,030 | 8,050 | -80 | -1% | 171,100 |
| 2023/04/04 | 8,140 | 8,150 | 8,080 | 8,130 | -10 | -0.1% | 212,000 |
| 2023/04/03 | 8,140 | 8,170 | 8,090 | 8,140 | +50 | +0.6% | 148,600 |
| 2023/03/31 | 8,140 | 8,170 | 8,060 | 8,090 | -50 | -0.6% | 211,300 |
| 2023/03/30 | 8,170 | 8,180 | 8,100 | 8,140 | -100 | -1.2% | 163,700 |
| 2023/03/29 | 8,140 | 8,260 | 8,080 | 8,240 | +160 | +2% | 241,400 |
| 2023/03/28 | 8,070 | 8,140 | 8,050 | 8,080 | +60 | +0.7% | 158,600 |
| 2023/03/27 | 8,070 | 8,080 | 8,010 | 8,020 | +40 | +0.5% | 158,100 |
| 2023/03/24 | 8,000 | 8,040 | 7,950 | 7,980 | -20 | -0.3% | 166,300 |
| 2023/03/23 | 8,010 | 8,020 | 7,930 | 8,000 | -30 | -0.4% | 169,600 |
| 2023/03/22 | 8,050 | 8,130 | 8,030 | 8,030 | +10 | +0.1% | 175,000 |
| 2023/03/20 | 8,100 | 8,140 | 8,010 | 8,020 | -70 | -0.9% | 229,500 |
| 2023/03/17 | 8,000 | 8,120 | 7,970 | 8,090 | +120 | +1.5% | 298,400 |
| 2023/03/16 | 7,900 | 7,970 | 7,890 | 7,970 | ±0 | ±0% | 224,500 |
| 2023/03/15 | 8,050 | 8,080 | 7,970 | 7,970 | ±0 | ±0% | 191,900 |
| 2023/03/14 | 8,030 | 8,050 | 7,890 | 7,970 | -110 | -1.4% | 309,600 |
| 2023/03/13 | 8,090 | 8,110 | 8,050 | 8,080 | -60 | -0.7% | 158,500 |
| 2023/03/10 | 8,150 | 8,190 | 8,120 | 8,140 | -120 | -1.5% | 235,800 |
| 2023/03/09 | 8,250 | 8,260 | 8,190 | 8,260 | +40 | +0.5% | 227,000 |
| 2023/03/08 | 8,250 | 8,250 | 8,210 | 8,220 | -20 | -0.2% | 174,100 |
| 2023/03/07 | 8,200 | 8,250 | 8,190 | 8,240 | ±0 | ±0% | 171,900 |
| 2023/03/06 | 8,210 | 8,250 | 8,160 | 8,240 | +50 | +0.6% | 178,000 |
| 2023/03/03 | 8,120 | 8,240 | 8,060 | 8,190 | +130 | +1.6% | 322,000 |
| 2023/03/02 | 8,100 | 8,140 | 8,030 | 8,060 | -50 | -0.6% | 165,000 |
| 2023/03/01 | 8,350 | 8,350 | 8,110 | 8,110 | -90 | -1.1% | 257,600 |
| 2023/02/28 | 8,160 | 8,200 | 8,110 | 8,200 | +50 | +0.6% | 427,600 |
| 2023/02/27 | 8,070 | 8,170 | 8,060 | 8,150 | ±0 | ±0% | 157,200 |
| 2023/02/24 | 8,110 | 8,170 | 8,100 | 8,150 | ±0 | ±0% | 176,200 |
| 2023/02/22 | 8,200 | 8,240 | 8,070 | 8,150 | -40 | -0.5% | 267,200 |
| 2023/02/21 | 8,310 | 8,330 | 8,180 | 8,190 | -130 | -1.6% | 264,900 |
551～
600
件表示中 / 3754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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 太陽ＨＤ | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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
