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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 6,370 | 6,390 | 6,330 | 6,380 | +10 | +0.2% | 146,700 |
| 2017/09/25 | 6,390 | 6,390 | 6,310 | 6,370 | +10 | +0.2% | 233,800 |
| 2017/09/22 | 6,440 | 6,490 | 6,340 | 6,360 | -120 | -1.9% | 221,100 |
| 2017/09/21 | 6,520 | 6,540 | 6,460 | 6,480 | -50 | -0.8% | 150,200 |
| 2017/09/20 | 6,630 | 6,630 | 6,520 | 6,530 | -100 | -1.5% | 191,700 |
| 2017/09/19 | 6,620 | 6,630 | 6,570 | 6,630 | +10 | +0.2% | 176,200 |
| 2017/09/15 | 6,740 | 6,740 | 6,580 | 6,620 | -110 | -1.6% | 216,900 |
| 2017/09/14 | 6,660 | 6,790 | 6,640 | 6,730 | +80 | +1.2% | 143,700 |
| 2017/09/13 | 6,690 | 6,690 | 6,640 | 6,650 | -20 | -0.3% | 77,800 |
| 2017/09/12 | 6,690 | 6,690 | 6,640 | 6,670 | +40 | +0.6% | 64,200 |
| 2017/09/11 | 6,600 | 6,660 | 6,580 | 6,630 | +50 | +0.8% | 170,300 |
| 2017/09/08 | 6,570 | 6,650 | 6,530 | 6,580 | -30 | -0.5% | 249,700 |
| 2017/09/07 | 6,600 | 6,690 | 6,570 | 6,610 | +10 | +0.2% | 152,000 |
| 2017/09/06 | 6,580 | 6,660 | 6,580 | 6,600 | -20 | -0.3% | 190,000 |
| 2017/09/05 | 6,750 | 6,770 | 6,600 | 6,620 | -170 | -2.5% | 172,800 |
| 2017/09/04 | 6,800 | 6,840 | 6,710 | 6,790 | -50 | -0.7% | 234,100 |
| 2017/09/01 | 6,840 | 6,870 | 6,790 | 6,840 | +10 | +0.1% | 240,500 |
| 2017/08/31 | 6,740 | 6,830 | 6,700 | 6,830 | +110 | +1.6% | 283,500 |
| 2017/08/30 | 6,700 | 6,790 | 6,700 | 6,720 | +110 | +1.7% | 256,100 |
| 2017/08/29 | 6,540 | 6,630 | 6,510 | 6,610 | +70 | +1.1% | 201,800 |
| 2017/08/28 | 6,520 | 6,570 | 6,500 | 6,540 | +40 | +0.6% | 123,300 |
| 2017/08/25 | 6,560 | 6,570 | 6,480 | 6,500 | -80 | -1.2% | 158,300 |
| 2017/08/24 | 6,570 | 6,620 | 6,560 | 6,580 | -30 | -0.5% | 135,200 |
| 2017/08/23 | 6,620 | 6,620 | 6,560 | 6,610 | +30 | +0.5% | 182,000 |
| 2017/08/22 | 6,640 | 6,650 | 6,580 | 6,580 | -40 | -0.6% | 109,000 |
| 2017/08/21 | 6,590 | 6,640 | 6,570 | 6,620 | +70 | +1.1% | 182,200 |
| 2017/08/18 | 6,580 | 6,620 | 6,540 | 6,550 | -120 | -1.8% | 177,000 |
| 2017/08/17 | 6,670 | 6,720 | 6,640 | 6,670 | ±0 | ±0% | 142,300 |
| 2017/08/16 | 6,690 | 6,700 | 6,640 | 6,670 | -30 | -0.4% | 165,500 |
| 2017/08/15 | 6,630 | 6,710 | 6,600 | 6,700 | +130 | +2% | 215,100 |
| 2017/08/14 | 6,620 | 6,640 | 6,560 | 6,570 | -70 | -1.1% | 205,200 |
| 2017/08/10 | 6,590 | 6,690 | 6,570 | 6,640 | +60 | +0.9% | 179,500 |
| 2017/08/09 | 6,690 | 6,690 | 6,570 | 6,580 | -120 | -1.8% | 174,800 |
| 2017/08/08 | 6,690 | 6,740 | 6,670 | 6,700 | +70 | +1.1% | 210,900 |
| 2017/08/07 | 6,680 | 6,680 | 6,610 | 6,630 | -20 | -0.3% | 125,700 |
| 2017/08/04 | 6,680 | 6,690 | 6,590 | 6,650 | -10 | -0.2% | 289,300 |
| 2017/08/03 | 6,610 | 6,710 | 6,590 | 6,660 | +10 | +0.2% | 167,400 |
| 2017/08/02 | 6,710 | 6,710 | 6,630 | 6,650 | -50 | -0.7% | 205,300 |
| 2017/08/01 | 6,830 | 6,830 | 6,660 | 6,700 | -160 | -2.3% | 268,400 |
| 2017/07/31 | 6,870 | 6,900 | 6,800 | 6,860 | +10 | +0.1% | 119,700 |
| 2017/07/28 | 6,810 | 6,890 | 6,780 | 6,850 | +10 | +0.1% | 111,700 |
| 2017/07/27 | 6,790 | 6,920 | 6,790 | 6,840 | +30 | +0.4% | 106,300 |
| 2017/07/26 | 6,850 | 6,870 | 6,770 | 6,810 | -40 | -0.6% | 178,300 |
| 2017/07/25 | 6,920 | 6,930 | 6,850 | 6,850 | -70 | -1% | 76,000 |
| 2017/07/24 | 6,880 | 6,950 | 6,830 | 6,920 | -10 | -0.1% | 117,600 |
| 2017/07/21 | 6,900 | 6,960 | 6,890 | 6,930 | +10 | +0.1% | 106,400 |
| 2017/07/20 | 6,870 | 6,950 | 6,840 | 6,920 | +80 | +1.2% | 102,400 |
| 2017/07/19 | 6,770 | 6,880 | 6,760 | 6,840 | +50 | +0.7% | 92,800 |
| 2017/07/18 | 6,750 | 6,800 | 6,710 | 6,790 | -10 | -0.1% | 87,500 |
| 2017/07/14 | 6,750 | 6,860 | 6,750 | 6,800 | +40 | +0.6% | 142,800 |
1901～
1950
件表示中 / 3738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 | 524,300円 | +3.3% | -43.0% | 1.98% | 37.12倍 | 1.83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 | 241,400円 | -5.6% | -17.1% | 4.14% | 13.06倍 | 0.70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 | 219,900円 | +6.9% | +9.5% | 3.41% | 9.51倍 | 0.97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 |
| ライオン | 146,200円 | +1.7% | +8.5% | 2.05% | 16.16倍 | 1.38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 |
| 住友ベ | 418,700円 | +1.7% | +8.3% | 2.51% | 15.61倍 | 1.26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 |
市場注目の銘柄
チャート関連のコラム
