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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 6,820 | 6,870 | 6,800 | 6,860 | +60 | +0.9% | 131,000 |
| 2017/06/14 | 6,830 | 6,880 | 6,800 | 6,800 | -30 | -0.4% | 122,300 |
| 2017/06/13 | 6,790 | 6,890 | 6,780 | 6,830 | +20 | +0.3% | 121,100 |
| 2017/06/12 | 6,750 | 6,830 | 6,690 | 6,810 | +20 | +0.3% | 162,600 |
| 2017/06/09 | 6,780 | 6,830 | 6,760 | 6,790 | -60 | -0.9% | 199,800 |
| 2017/06/08 | 6,940 | 6,940 | 6,850 | 6,850 | -90 | -1.3% | 215,200 |
| 2017/06/07 | 6,920 | 6,970 | 6,880 | 6,940 | +20 | +0.3% | 177,400 |
| 2017/06/06 | 6,970 | 7,000 | 6,920 | 6,920 | -50 | -0.7% | 217,600 |
| 2017/06/05 | 6,700 | 6,990 | 6,690 | 6,970 | +260 | +3.9% | 237,900 |
| 2017/06/02 | 6,760 | 6,780 | 6,700 | 6,710 | -10 | -0.1% | 238,900 |
| 2017/06/01 | 6,530 | 6,730 | 6,530 | 6,720 | +190 | +2.9% | 170,200 |
| 2017/05/31 | 6,540 | 6,600 | 6,520 | 6,530 | ±0 | ±0% | 320,700 |
| 2017/05/30 | 6,530 | 6,590 | 6,510 | 6,530 | +10 | +0.2% | 139,800 |
| 2017/05/29 | 6,540 | 6,610 | 6,520 | 6,520 | -20 | -0.3% | 189,000 |
| 2017/05/26 | 6,560 | 6,600 | 6,530 | 6,540 | -30 | -0.5% | 117,800 |
| 2017/05/25 | 6,550 | 6,610 | 6,540 | 6,570 | +30 | +0.5% | 126,100 |
| 2017/05/24 | 6,550 | 6,570 | 6,520 | 6,540 | +40 | +0.6% | 112,400 |
| 2017/05/23 | 6,480 | 6,530 | 6,470 | 6,500 | +40 | +0.6% | 127,600 |
| 2017/05/22 | 6,450 | 6,470 | 6,430 | 6,460 | +20 | +0.3% | 111,500 |
| 2017/05/19 | 6,470 | 6,470 | 6,400 | 6,440 | -20 | -0.3% | 199,300 |
| 2017/05/18 | 6,410 | 6,460 | 6,390 | 6,460 | +30 | +0.5% | 138,600 |
| 2017/05/17 | 6,370 | 6,460 | 6,360 | 6,430 | +20 | +0.3% | 147,300 |
| 2017/05/16 | 6,420 | 6,450 | 6,380 | 6,410 | +20 | +0.3% | 156,800 |
| 2017/05/15 | 6,320 | 6,400 | 6,320 | 6,390 | +70 | +1.1% | 173,000 |
| 2017/05/12 | 6,250 | 6,330 | 6,200 | 6,320 | +20 | +0.3% | 148,400 |
| 2017/05/11 | 6,320 | 6,380 | 6,290 | 6,300 | +20 | +0.3% | 148,700 |
| 2017/05/10 | 6,190 | 6,280 | 6,190 | 6,280 | +90 | +1.5% | 174,400 |
| 2017/05/09 | 6,180 | 6,210 | 6,160 | 6,190 | -10 | -0.2% | 202,800 |
| 2017/05/08 | 6,080 | 6,210 | 6,080 | 6,200 | +200 | +3.3% | 296,500 |
| 2017/05/02 | 5,920 | 6,050 | 5,920 | 6,000 | +140 | +2.4% | 335,000 |
| 2017/05/01 | 5,800 | 5,930 | 5,800 | 5,860 | +20 | +0.3% | 241,500 |
| 2017/04/28 | 5,750 | 5,850 | 5,740 | 5,840 | +90 | +1.6% | 193,500 |
| 2017/04/27 | 5,770 | 5,780 | 5,710 | 5,750 | +10 | +0.2% | 171,300 |
| 2017/04/26 | 5,750 | 5,760 | 5,690 | 5,740 | +20 | +0.3% | 153,900 |
| 2017/04/25 | 5,680 | 5,720 | 5,630 | 5,720 | +60 | +1.1% | 181,100 |
| 2017/04/24 | 5,630 | 5,660 | 5,600 | 5,660 | +80 | +1.4% | 141,800 |
| 2017/04/21 | 5,550 | 5,580 | 5,520 | 5,580 | +30 | +0.5% | 159,100 |
| 2017/04/20 | 5,570 | 5,600 | 5,520 | 5,550 | -10 | -0.2% | 167,600 |
| 2017/04/19 | 5,570 | 5,640 | 5,540 | 5,560 | -10 | -0.2% | 209,700 |
| 2017/04/18 | 5,560 | 5,590 | 5,520 | 5,570 | +10 | +0.2% | 118,100 |
| 2017/04/17 | 5,500 | 5,580 | 5,490 | 5,560 | +60 | +1.1% | 172,200 |
| 2017/04/14 | 5,570 | 5,600 | 5,490 | 5,500 | -90 | -1.6% | 132,500 |
| 2017/04/13 | 5,590 | 5,620 | 5,560 | 5,590 | -20 | -0.4% | 201,800 |
| 2017/04/12 | 5,550 | 5,640 | 5,550 | 5,610 | -10 | -0.2% | 171,000 |
| 2017/04/11 | 5,570 | 5,690 | 5,550 | 5,620 | +50 | +0.9% | 187,900 |
| 2017/04/10 | 5,670 | 5,680 | 5,530 | 5,570 | -30 | -0.5% | 176,000 |
| 2017/04/07 | 5,550 | 5,650 | 5,520 | 5,600 | +100 | +1.8% | 276,800 |
| 2017/04/06 | 5,580 | 5,610 | 5,490 | 5,500 | -90 | -1.6% | 160,700 |
| 2017/04/05 | 5,620 | 5,700 | 5,580 | 5,590 | +20 | +0.4% | 261,100 |
| 2017/04/04 | 5,490 | 5,650 | 5,490 | 5,570 | +70 | +1.3% | 248,700 |
2001～
2050
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
