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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 6,980 | 7,080 | 6,910 | 6,990 | +30 | +0.4% | 220,500 |
| 2017/11/08 | 6,820 | 6,970 | 6,810 | 6,960 | +140 | +2.1% | 169,800 |
| 2017/11/07 | 6,720 | 6,820 | 6,700 | 6,820 | +110 | +1.6% | 180,000 |
| 2017/11/06 | 6,690 | 6,740 | 6,650 | 6,710 | +20 | +0.3% | 182,900 |
| 2017/11/02 | 6,760 | 6,770 | 6,660 | 6,690 | -10 | -0.1% | 168,500 |
| 2017/11/01 | 6,640 | 6,720 | 6,600 | 6,700 | +160 | +2.4% | 284,900 |
| 2017/10/31 | 6,660 | 6,680 | 6,500 | 6,540 | +70 | +1.1% | 328,200 |
| 2017/10/30 | 6,470 | 6,480 | 6,400 | 6,470 | -20 | -0.3% | 223,600 |
| 2017/10/27 | 6,460 | 6,520 | 6,420 | 6,490 | +40 | +0.6% | 175,300 |
| 2017/10/26 | 6,480 | 6,540 | 6,450 | 6,450 | -60 | -0.9% | 172,500 |
| 2017/10/25 | 6,620 | 6,620 | 6,500 | 6,510 | -110 | -1.7% | 216,600 |
| 2017/10/24 | 6,590 | 6,630 | 6,590 | 6,620 | +30 | +0.5% | 197,500 |
| 2017/10/23 | 6,600 | 6,600 | 6,530 | 6,590 | ±0 | ±0% | 162,500 |
| 2017/10/20 | 6,490 | 6,600 | 6,480 | 6,590 | +100 | +1.5% | 199,200 |
| 2017/10/19 | 6,490 | 6,500 | 6,460 | 6,490 | ±0 | ±0% | 142,000 |
| 2017/10/18 | 6,440 | 6,490 | 6,420 | 6,490 | +90 | +1.4% | 182,100 |
| 2017/10/17 | 6,460 | 6,460 | 6,380 | 6,400 | -30 | -0.5% | 167,100 |
| 2017/10/16 | 6,370 | 6,450 | 6,370 | 6,430 | +70 | +1.1% | 192,000 |
| 2017/10/13 | 6,360 | 6,390 | 6,350 | 6,360 | +30 | +0.5% | 190,100 |
| 2017/10/12 | 6,310 | 6,350 | 6,300 | 6,330 | +40 | +0.6% | 140,800 |
| 2017/10/11 | 6,280 | 6,330 | 6,280 | 6,290 | +30 | +0.5% | 108,500 |
| 2017/10/10 | 6,250 | 6,300 | 6,250 | 6,260 | +20 | +0.3% | 157,600 |
| 2017/10/06 | 6,290 | 6,300 | 6,230 | 6,240 | -70 | -1.1% | 192,000 |
| 2017/10/05 | 6,290 | 6,350 | 6,290 | 6,310 | ±0 | ±0% | 179,400 |
| 2017/10/04 | 6,340 | 6,380 | 6,290 | 6,310 | -40 | -0.6% | 182,300 |
| 2017/10/03 | 6,370 | 6,390 | 6,340 | 6,350 | -10 | -0.2% | 154,100 |
| 2017/10/02 | 6,400 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 133,500 |
| 2017/09/29 | 6,350 | 6,400 | 6,340 | 6,370 | +20 | +0.3% | 164,900 |
| 2017/09/28 | 6,330 | 6,380 | 6,270 | 6,350 | +20 | +0.3% | 153,900 |
| 2017/09/27 | 6,390 | 6,400 | 6,320 | 6,330 | -50 | -0.8% | 146,000 |
| 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 |
1901～
1950
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
