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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 7,450 | 7,540 | 7,390 | 7,400 | +40 | +0.5% | 165,900 |
| 2018/11/13 | 7,250 | 7,370 | 7,140 | 7,360 | ±0 | ±0% | 211,700 |
| 2018/11/12 | 7,360 | 7,490 | 7,330 | 7,360 | ±0 | ±0% | 132,700 |
| 2018/11/09 | 7,590 | 7,590 | 7,360 | 7,360 | -230 | -3% | 162,300 |
| 2018/11/08 | 7,530 | 7,610 | 7,470 | 7,590 | +170 | +2.3% | 139,200 |
| 2018/11/07 | 7,460 | 7,520 | 7,380 | 7,420 | +50 | +0.7% | 147,300 |
| 2018/11/06 | 7,390 | 7,430 | 7,340 | 7,370 | +80 | +1.1% | 109,700 |
| 2018/11/05 | 7,390 | 7,410 | 7,270 | 7,290 | -210 | -2.8% | 145,200 |
| 2018/11/02 | 7,280 | 7,520 | 7,240 | 7,500 | +240 | +3.3% | 202,100 |
| 2018/11/01 | 7,410 | 7,480 | 7,230 | 7,260 | -140 | -1.9% | 149,000 |
| 2018/10/31 | 7,070 | 7,430 | 7,050 | 7,400 | +370 | +5.3% | 287,400 |
| 2018/10/30 | 7,370 | 7,390 | 6,900 | 7,030 | +140 | +2% | 373,800 |
| 2018/10/29 | 6,920 | 7,080 | 6,880 | 6,890 | -90 | -1.3% | 168,600 |
| 2018/10/26 | 7,150 | 7,180 | 6,930 | 6,980 | -120 | -1.7% | 252,500 |
| 2018/10/25 | 7,120 | 7,170 | 7,070 | 7,100 | -200 | -2.7% | 169,500 |
| 2018/10/24 | 7,230 | 7,350 | 7,120 | 7,300 | +110 | +1.5% | 200,200 |
| 2018/10/23 | 7,400 | 7,400 | 7,190 | 7,190 | -250 | -3.4% | 171,900 |
| 2018/10/22 | 7,210 | 7,480 | 7,210 | 7,440 | +160 | +2.2% | 147,400 |
| 2018/10/19 | 7,310 | 7,350 | 7,220 | 7,280 | -90 | -1.2% | 202,300 |
| 2018/10/18 | 7,590 | 7,590 | 7,370 | 7,370 | -200 | -2.6% | 143,200 |
| 2018/10/17 | 7,450 | 7,580 | 7,410 | 7,570 | +270 | +3.7% | 181,700 |
| 2018/10/16 | 7,390 | 7,430 | 7,220 | 7,300 | -130 | -1.7% | 167,500 |
| 2018/10/15 | 7,580 | 7,610 | 7,410 | 7,430 | -150 | -2% | 175,800 |
| 2018/10/12 | 7,520 | 7,630 | 7,460 | 7,580 | +70 | +0.9% | 261,300 |
| 2018/10/11 | 7,320 | 7,550 | 7,280 | 7,510 | -210 | -2.7% | 254,300 |
| 2018/10/10 | 7,780 | 7,860 | 7,630 | 7,720 | -40 | -0.5% | 203,100 |
| 2018/10/09 | 7,830 | 7,840 | 7,710 | 7,760 | -130 | -1.6% | 235,700 |
| 2018/10/05 | 7,980 | 8,030 | 7,830 | 7,890 | -330 | -4% | 432,400 |
| 2018/10/04 | 8,620 | 8,620 | 8,160 | 8,220 | -420 | -4.9% | 324,500 |
| 2018/10/03 | 8,600 | 8,770 | 8,600 | 8,640 | +60 | +0.7% | 246,000 |
| 2018/10/02 | 8,500 | 8,640 | 8,460 | 8,580 | +130 | +1.5% | 212,100 |
| 2018/10/01 | 8,400 | 8,480 | 8,350 | 8,450 | +90 | +1.1% | 121,500 |
| 2018/09/28 | 8,350 | 8,390 | 8,280 | 8,360 | +120 | +1.5% | 168,500 |
| 2018/09/27 | 8,520 | 8,530 | 8,230 | 8,240 | -280 | -3.3% | 265,000 |
| 2018/09/26 | 8,380 | 8,530 | 8,330 | 8,520 | +130 | +1.5% | 243,100 |
| 2018/09/25 | 8,050 | 8,400 | 8,040 | 8,390 | +320 | +4% | 252,100 |
| 2018/09/21 | 8,210 | 8,210 | 8,050 | 8,070 | -100 | -1.2% | 286,800 |
| 2018/09/20 | 8,230 | 8,230 | 8,060 | 8,170 | -30 | -0.4% | 154,600 |
| 2018/09/19 | 8,170 | 8,260 | 7,940 | 8,200 | +140 | +1.7% | 307,500 |
| 2018/09/18 | 7,830 | 8,090 | 7,730 | 8,060 | +280 | +3.6% | 283,500 |
| 2018/09/14 | 7,940 | 7,940 | 7,750 | 7,780 | -30 | -0.4% | 213,600 |
| 2018/09/13 | 7,890 | 7,970 | 7,740 | 7,810 | -40 | -0.5% | 146,300 |
| 2018/09/12 | 7,850 | 7,890 | 7,760 | 7,850 | +40 | +0.5% | 136,300 |
| 2018/09/11 | 7,770 | 7,890 | 7,720 | 7,810 | -20 | -0.3% | 160,900 |
| 2018/09/10 | 7,840 | 7,890 | 7,800 | 7,830 | ±0 | ±0% | 131,500 |
| 2018/09/07 | 7,730 | 7,890 | 7,700 | 7,830 | +90 | +1.2% | 187,600 |
| 2018/09/06 | 7,790 | 7,810 | 7,670 | 7,740 | -200 | -2.5% | 263,000 |
| 2018/09/05 | 8,200 | 8,240 | 7,890 | 7,940 | -260 | -3.2% | 374,800 |
| 2018/09/04 | 8,110 | 8,220 | 8,080 | 8,200 | +200 | +2.5% | 217,700 |
| 2018/09/03 | 8,010 | 8,110 | 7,970 | 8,000 | +20 | +0.3% | 164,900 |
1651～
1700
件表示中 / 3768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 | 545,300円 | +3.3% | -43.0% | 1.91% | 38.61倍 | 1.95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 |
| 関西ペ | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 |
| 太陽ＨＤ | 744,000円 | +5.6% | +9.8% | 3.90% | 25.84倍 | 4.02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 |
| ニフコ | 417,900円 | -1.4% | -5.1% | 1.91% | 13.01倍 | 1.45倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 169,700円 | -1.3% | -9.2% | 4.24% | 11.85倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
