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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 5,410 | 5,530 | 5,410 | 5,500 | +110 | +2% | 192,800 |
| 2017/03/31 | 5,470 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 163,800 |
| 2017/03/30 | 5,500 | 5,520 | 5,410 | 5,460 | -50 | -0.9% | 312,100 |
| 2017/03/29 | 5,550 | 5,560 | 5,500 | 5,510 | -40 | -0.7% | 139,700 |
| 2017/03/28 | 5,480 | 5,550 | 5,480 | 5,550 | +140 | +2.6% | 259,500 |
| 2017/03/27 | 5,420 | 5,450 | 5,370 | 5,410 | -60 | -1.1% | 128,100 |
| 2017/03/24 | 5,450 | 5,500 | 5,440 | 5,470 | +30 | +0.6% | 115,400 |
| 2017/03/23 | 5,440 | 5,450 | 5,400 | 5,440 | ±0 | ±0% | 88,000 |
| 2017/03/22 | 5,420 | 5,500 | 5,420 | 5,440 | -60 | -1.1% | 125,300 |
| 2017/03/21 | 5,480 | 5,540 | 5,460 | 5,500 | -20 | -0.4% | 116,800 |
| 2017/03/17 | 5,480 | 5,560 | 5,480 | 5,520 | ±0 | ±0% | 203,700 |
| 2017/03/16 | 5,500 | 5,530 | 5,480 | 5,520 | -20 | -0.4% | 98,400 |
| 2017/03/15 | 5,460 | 5,550 | 5,430 | 5,540 | +80 | +1.5% | 192,100 |
| 2017/03/14 | 5,440 | 5,470 | 5,410 | 5,460 | +20 | +0.4% | 80,900 |
| 2017/03/13 | 5,410 | 5,450 | 5,390 | 5,440 | +10 | +0.2% | 112,300 |
| 2017/03/10 | 5,410 | 5,450 | 5,370 | 5,430 | +110 | +2.1% | 239,000 |
| 2017/03/09 | 5,370 | 5,370 | 5,320 | 5,320 | -50 | -0.9% | 133,200 |
| 2017/03/08 | 5,390 | 5,400 | 5,330 | 5,370 | -20 | -0.4% | 111,300 |
| 2017/03/07 | 5,370 | 5,400 | 5,370 | 5,390 | +30 | +0.6% | 106,600 |
| 2017/03/06 | 5,310 | 5,390 | 5,300 | 5,360 | +50 | +0.9% | 155,500 |
| 2017/03/03 | 5,280 | 5,330 | 5,240 | 5,310 | +70 | +1.3% | 153,300 |
| 2017/03/02 | 5,280 | 5,280 | 5,230 | 5,240 | -30 | -0.6% | 134,600 |
| 2017/03/01 | 5,200 | 5,270 | 5,200 | 5,270 | +70 | +1.3% | 148,100 |
| 2017/02/28 | 5,260 | 5,280 | 5,200 | 5,200 | -50 | -1% | 169,500 |
| 2017/02/27 | 5,200 | 5,260 | 5,180 | 5,250 | +20 | +0.4% | 136,000 |
| 2017/02/24 | 5,250 | 5,280 | 5,220 | 5,230 | ±0 | ±0% | 131,800 |
| 2017/02/23 | 5,210 | 5,240 | 5,180 | 5,230 | +30 | +0.6% | 130,100 |
| 2017/02/22 | 5,180 | 5,210 | 5,160 | 5,200 | +20 | +0.4% | 97,500 |
| 2017/02/21 | 5,180 | 5,190 | 5,140 | 5,180 | -30 | -0.6% | 137,700 |
| 2017/02/20 | 5,200 | 5,250 | 5,180 | 5,210 | +10 | +0.2% | 126,100 |
| 2017/02/17 | 5,160 | 5,200 | 5,130 | 5,200 | +10 | +0.2% | 107,700 |
| 2017/02/16 | 5,230 | 5,230 | 5,160 | 5,190 | -30 | -0.6% | 69,600 |
| 2017/02/15 | 5,240 | 5,240 | 5,190 | 5,220 | +30 | +0.6% | 81,800 |
| 2017/02/14 | 5,230 | 5,240 | 5,180 | 5,190 | -40 | -0.8% | 136,600 |
| 2017/02/13 | 5,230 | 5,250 | 5,200 | 5,230 | +40 | +0.8% | 116,100 |
| 2017/02/10 | 5,200 | 5,220 | 5,120 | 5,190 | +40 | +0.8% | 143,500 |
| 2017/02/09 | 5,190 | 5,190 | 5,140 | 5,150 | -50 | -1% | 128,800 |
| 2017/02/08 | 5,220 | 5,220 | 5,150 | 5,200 | ±0 | ±0% | 161,300 |
| 2017/02/07 | 5,210 | 5,230 | 5,180 | 5,200 | -30 | -0.6% | 133,700 |
| 2017/02/06 | 5,280 | 5,280 | 5,170 | 5,230 | -20 | -0.4% | 199,300 |
| 2017/02/03 | 5,190 | 5,270 | 5,190 | 5,250 | +90 | +1.7% | 250,100 |
| 2017/02/02 | 5,180 | 5,250 | 5,160 | 5,160 | +80 | +1.6% | 358,500 |
| 2017/02/01 | 5,060 | 5,100 | 5,000 | 5,080 | +50 | +1% | 177,500 |
| 2017/01/31 | 5,000 | 5,080 | 5,000 | 5,030 | -10 | -0.2% | 185,400 |
| 2017/01/30 | 5,000 | 5,050 | 4,980 | 5,040 | +50 | +1% | 137,600 |
| 2017/01/27 | 5,030 | 5,040 | 4,990 | 4,990 | -50 | -1% | 132,100 |
| 2017/01/26 | 4,980 | 5,060 | 4,980 | 5,040 | +120 | +2.4% | 171,700 |
| 2017/01/25 | 4,985 | 4,990 | 4,865 | 4,920 | +5 | +0.1% | 182,600 |
| 2017/01/24 | 4,895 | 4,970 | 4,890 | 4,915 | -35 | -0.7% | 159,700 |
| 2017/01/23 | 4,980 | 4,985 | 4,935 | 4,950 | -50 | -1% | 113,200 |
2051～
2100
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
