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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 6,002 | 6,045 | 5,940 | 5,960 | -59 | -1% | 330,500 |
| 2024/11/28 | 5,987 | 6,025 | 5,969 | 6,019 | +39 | +0.7% | 233,000 |
| 2024/11/27 | 5,977 | 5,999 | 5,880 | 5,980 | -56 | -0.9% | 524,600 |
| 2024/11/26 | 5,987 | 6,049 | 5,943 | 6,036 | +50 | +0.8% | 693,000 |
| 2024/11/25 | 5,829 | 6,077 | 5,827 | 5,986 | +257 | +4.5% | 1,285,400 |
| 2024/11/22 | 5,652 | 5,750 | 5,645 | 5,729 | +46 | +0.8% | 432,100 |
| 2024/11/21 | 5,724 | 5,734 | 5,674 | 5,683 | -31 | -0.5% | 526,300 |
| 2024/11/20 | 5,505 | 5,745 | 5,505 | 5,714 | +336 | +6.2% | 1,190,700 |
| 2024/11/19 | 5,424 | 5,463 | 5,362 | 5,378 | -26 | -0.5% | 355,000 |
| 2024/11/18 | 5,336 | 5,408 | 5,315 | 5,404 | +90 | +1.7% | 313,900 |
| 2024/11/15 | 5,250 | 5,333 | 5,221 | 5,314 | +94 | +1.8% | 444,900 |
| 2024/11/14 | 5,295 | 5,309 | 5,220 | 5,220 | -75 | -1.4% | 348,000 |
| 2024/11/13 | 5,340 | 5,380 | 5,215 | 5,295 | -56 | -1% | 772,300 |
| 2024/11/12 | 5,380 | 5,428 | 5,343 | 5,351 | -15 | -0.3% | 444,800 |
| 2024/11/11 | 5,410 | 5,423 | 5,281 | 5,366 | -144 | -2.6% | 723,200 |
| 2024/11/08 | 5,500 | 5,568 | 5,465 | 5,510 | +10 | +0.2% | 422,200 |
| 2024/11/07 | 5,569 | 5,571 | 5,500 | 5,500 | -72 | -1.3% | 378,100 |
| 2024/11/06 | 5,580 | 5,595 | 5,540 | 5,572 | -8 | -0.1% | 291,100 |
| 2024/11/05 | 5,530 | 5,580 | 5,515 | 5,580 | +50 | +0.9% | 316,700 |
| 2024/11/01 | 5,645 | 5,645 | 5,498 | 5,530 | -152 | -2.7% | 456,700 |
| 2024/10/31 | 5,680 | 5,688 | 5,643 | 5,682 | +22 | +0.4% | 261,300 |
| 2024/10/30 | 5,675 | 5,698 | 5,632 | 5,660 | -15 | -0.3% | 388,400 |
| 2024/10/29 | 5,656 | 5,676 | 5,634 | 5,675 | +27 | +0.5% | 257,000 |
| 2024/10/28 | 5,630 | 5,678 | 5,615 | 5,648 | +23 | +0.4% | 259,400 |
| 2024/10/25 | 5,688 | 5,688 | 5,602 | 5,625 | +10 | +0.2% | 277,100 |
| 2024/10/24 | 5,625 | 5,640 | 5,582 | 5,615 | -19 | -0.3% | 243,000 |
| 2024/10/23 | 5,680 | 5,725 | 5,627 | 5,634 | -11 | -0.2% | 286,200 |
| 2024/10/22 | 5,713 | 5,713 | 5,639 | 5,645 | -117 | -2% | 367,500 |
| 2024/10/21 | 5,750 | 5,809 | 5,740 | 5,762 | +13 | +0.2% | 555,100 |
| 2024/10/18 | 5,720 | 5,769 | 5,707 | 5,749 | +25 | +0.4% | 270,700 |
| 2024/10/17 | 5,670 | 5,739 | 5,635 | 5,724 | +75 | +1.3% | 298,300 |
| 2024/10/16 | 5,706 | 5,722 | 5,634 | 5,649 | -29 | -0.5% | 272,200 |
| 2024/10/15 | 5,680 | 5,700 | 5,652 | 5,678 | +3 | +0.1% | 229,700 |
| 2024/10/11 | 5,719 | 5,719 | 5,645 | 5,675 | -43 | -0.8% | 237,000 |
| 2024/10/10 | 5,698 | 5,752 | 5,686 | 5,718 | -17 | -0.3% | 194,200 |
| 2024/10/09 | 5,752 | 5,770 | 5,713 | 5,735 | +37 | +0.6% | 202,100 |
| 2024/10/08 | 5,752 | 5,810 | 5,671 | 5,698 | -117 | -2% | 417,600 |
151～
200
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
