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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/13 | 6,680 | 6,780 | 6,680 | 6,760 | +120 | +1.8% | 108,500 |
| 2017/07/12 | 6,640 | 6,690 | 6,620 | 6,640 | -30 | -0.4% | 102,200 |
| 2017/07/11 | 6,630 | 6,700 | 6,610 | 6,670 | +10 | +0.2% | 107,500 |
| 2017/07/10 | 6,620 | 6,730 | 6,600 | 6,660 | +70 | +1.1% | 148,100 |
| 2017/07/07 | 6,560 | 6,630 | 6,560 | 6,590 | -40 | -0.6% | 110,700 |
| 2017/07/06 | 6,540 | 6,640 | 6,540 | 6,630 | -10 | -0.2% | 183,200 |
| 2017/07/05 | 6,610 | 6,650 | 6,540 | 6,640 | +30 | +0.5% | 144,400 |
| 2017/07/04 | 6,800 | 6,810 | 6,590 | 6,610 | +10 | +0.2% | 362,700 |
| 2017/07/03 | 6,620 | 6,660 | 6,570 | 6,600 | -70 | -1% | 167,900 |
| 2017/06/30 | 6,680 | 6,680 | 6,630 | 6,670 | -60 | -0.9% | 133,600 |
| 2017/06/29 | 6,750 | 6,760 | 6,690 | 6,730 | -20 | -0.3% | 150,700 |
| 2017/06/28 | 6,830 | 6,840 | 6,730 | 6,750 | -140 | -2% | 236,000 |
| 2017/06/27 | 6,920 | 6,920 | 6,830 | 6,890 | +50 | +0.7% | 393,800 |
| 2017/06/26 | 6,820 | 6,840 | 6,770 | 6,840 | +50 | +0.7% | 165,400 |
| 2017/06/23 | 6,880 | 6,890 | 6,770 | 6,790 | -60 | -0.9% | 215,400 |
| 2017/06/22 | 6,870 | 6,890 | 6,830 | 6,850 | -30 | -0.4% | 184,600 |
| 2017/06/21 | 6,850 | 6,920 | 6,830 | 6,880 | +30 | +0.4% | 188,500 |
| 2017/06/20 | 6,940 | 6,950 | 6,760 | 6,850 | -140 | -2% | 459,800 |
| 2017/06/19 | 6,920 | 7,000 | 6,920 | 6,990 | +130 | +1.9% | 122,500 |
| 2017/06/16 | 6,870 | 6,910 | 6,820 | 6,860 | ±0 | ±0% | 172,300 |
1951～
2000
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
