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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 5,686 | 5,724 | 5,636 | 5,649 | -51 | -0.9% | 271,700 |
| 2025/02/14 | 5,725 | 5,725 | 5,666 | 5,700 | +9 | +0.2% | 301,900 |
| 2025/02/13 | 5,615 | 5,766 | 5,615 | 5,691 | +102 | +1.8% | 490,600 |
| 2025/02/12 | 5,730 | 5,739 | 5,408 | 5,589 | -196 | -3.4% | 1,199,000 |
| 2025/02/10 | 5,744 | 5,826 | 5,738 | 5,785 | +41 | +0.7% | 236,900 |
| 2025/02/07 | 5,753 | 5,818 | 5,732 | 5,744 | -32 | -0.6% | 251,600 |
| 2025/02/06 | 5,740 | 5,797 | 5,740 | 5,776 | +45 | +0.8% | 164,600 |
| 2025/02/05 | 5,707 | 5,746 | 5,706 | 5,731 | +24 | +0.4% | 210,000 |
| 2025/02/04 | 5,780 | 5,780 | 5,707 | 5,707 | -29 | -0.5% | 222,100 |
| 2025/02/03 | 5,760 | 5,769 | 5,726 | 5,736 | -54 | -0.9% | 208,500 |
| 2025/01/31 | 5,792 | 5,844 | 5,762 | 5,790 | -15 | -0.3% | 193,400 |
| 2025/01/30 | 5,741 | 5,830 | 5,736 | 5,805 | +52 | +0.9% | 188,300 |
| 2025/01/29 | 5,786 | 5,786 | 5,714 | 5,753 | -47 | -0.8% | 211,300 |
| 2025/01/28 | 5,807 | 5,925 | 5,781 | 5,800 | +16 | +0.3% | 288,200 |
| 2025/01/27 | 5,797 | 5,805 | 5,747 | 5,784 | +24 | +0.4% | 159,500 |
| 2025/01/24 | 5,705 | 5,787 | 5,700 | 5,760 | +49 | +0.9% | 229,800 |
| 2025/01/23 | 5,650 | 5,728 | 5,645 | 5,711 | +37 | +0.7% | 296,500 |
| 2025/01/22 | 5,740 | 5,743 | 5,657 | 5,674 | -32 | -0.6% | 225,400 |
| 2025/01/21 | 5,698 | 5,785 | 5,653 | 5,706 | +33 | +0.6% | 281,600 |
| 2025/01/20 | 5,739 | 5,811 | 5,673 | 5,673 | -90 | -1.6% | 282,400 |
| 2025/01/17 | 5,666 | 5,807 | 5,661 | 5,763 | +97 | +1.7% | 300,900 |
| 2025/01/16 | 5,687 | 5,724 | 5,655 | 5,666 | -31 | -0.5% | 247,000 |
| 2025/01/15 | 5,755 | 5,769 | 5,692 | 5,697 | -13 | -0.2% | 207,100 |
| 2025/01/14 | 5,860 | 5,860 | 5,710 | 5,710 | -208 | -3.5% | 378,100 |
| 2025/01/10 | 5,912 | 5,974 | 5,896 | 5,918 | +6 | +0.1% | 185,000 |
| 2025/01/09 | 5,980 | 5,983 | 5,904 | 5,912 | -99 | -1.6% | 197,800 |
| 2025/01/08 | 6,067 | 6,101 | 6,011 | 6,011 | +13 | +0.2% | 384,700 |
| 2025/01/07 | 6,080 | 6,085 | 5,979 | 5,998 | -96 | -1.6% | 377,400 |
| 2025/01/06 | 6,200 | 6,220 | 6,083 | 6,094 | -136 | -2.2% | 268,000 |
| 2024/12/30 | 6,310 | 6,310 | 6,190 | 6,230 | -107 | -1.7% | 351,500 |
| 2024/12/27 | 6,161 | 6,350 | 6,107 | 6,337 | +164 | +2.7% | 535,500 |
| 2024/12/26 | 6,100 | 6,173 | 6,035 | 6,173 | +226 | +3.8% | 634,900 |
| 2024/12/25 | 6,013 | 6,013 | 5,918 | 5,947 | -42 | -0.7% | 304,500 |
| 2024/12/24 | 6,050 | 6,061 | 5,962 | 5,989 | -5 | -0.1% | 204,200 |
| 2024/12/23 | 5,987 | 6,018 | 5,946 | 5,994 | +32 | +0.5% | 232,300 |
| 2024/12/20 | 6,048 | 6,049 | 5,941 | 5,962 | +4 | +0.1% | 299,000 |
| 2024/12/19 | 5,902 | 5,960 | 5,881 | 5,958 | +13 | +0.2% | 311,800 |
| 2024/12/18 | 5,954 | 6,021 | 5,932 | 5,945 | -29 | -0.5% | 372,500 |
| 2024/12/17 | 5,994 | 6,027 | 5,954 | 5,974 | -45 | -0.7% | 222,700 |
| 2024/12/16 | 6,020 | 6,061 | 6,011 | 6,019 | +23 | +0.4% | 262,300 |
| 2024/12/13 | 5,999 | 6,046 | 5,987 | 5,996 | -50 | -0.8% | 263,600 |
| 2024/12/12 | 6,032 | 6,069 | 6,009 | 6,046 | +36 | +0.6% | 279,300 |
| 2024/12/11 | 6,048 | 6,050 | 6,010 | 6,010 | -4 | -0.1% | 148,500 |
| 2024/12/10 | 6,100 | 6,103 | 6,000 | 6,014 | -61 | -1% | 279,100 |
| 2024/12/09 | 6,060 | 6,137 | 6,044 | 6,075 | +45 | +0.7% | 364,000 |
| 2024/12/06 | 6,040 | 6,095 | 6,010 | 6,030 | -27 | -0.4% | 207,300 |
| 2024/12/05 | 6,076 | 6,078 | 6,014 | 6,057 | -15 | -0.2% | 246,400 |
| 2024/12/04 | 5,992 | 6,110 | 5,963 | 6,072 | +72 | +1.2% | 383,900 |
| 2024/12/03 | 6,005 | 6,199 | 5,978 | 6,000 | +95 | +1.6% | 617,300 |
| 2024/12/02 | 5,941 | 5,948 | 5,836 | 5,905 | -55 | -0.9% | 324,600 |
51～
100
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
