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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 5,210 | 5,350 | 5,180 | 5,350 | +90 | +1.7% | 304,800 |
| 2016/09/26 | 5,260 | 5,290 | 5,230 | 5,260 | -10 | -0.2% | 110,400 |
| 2016/09/23 | 5,230 | 5,270 | 5,160 | 5,270 | +70 | +1.3% | 254,700 |
| 2016/09/21 | 5,130 | 5,210 | 5,060 | 5,200 | +60 | +1.2% | 236,500 |
| 2016/09/20 | 5,100 | 5,190 | 5,090 | 5,140 | +30 | +0.6% | 232,600 |
| 2016/09/16 | 5,080 | 5,110 | 5,050 | 5,110 | +30 | +0.6% | 190,500 |
| 2016/09/15 | 5,050 | 5,100 | 5,030 | 5,080 | +30 | +0.6% | 179,600 |
| 2016/09/14 | 5,020 | 5,110 | 5,010 | 5,050 | ±0 | ±0% | 230,800 |
| 2016/09/13 | 4,995 | 5,080 | 4,970 | 5,050 | +50 | +1% | 205,000 |
| 2016/09/12 | 4,940 | 5,020 | 4,905 | 5,000 | +15 | +0.3% | 206,700 |
| 2016/09/09 | 5,030 | 5,040 | 4,985 | 4,985 | -25 | -0.5% | 227,600 |
| 2016/09/08 | 4,990 | 5,020 | 4,940 | 5,010 | +10 | +0.2% | 173,900 |
| 2016/09/07 | 4,955 | 5,030 | 4,950 | 5,000 | +45 | +0.9% | 232,500 |
| 2016/09/06 | 4,810 | 4,955 | 4,805 | 4,955 | +150 | +3.1% | 200,300 |
| 2016/09/05 | 4,850 | 4,860 | 4,800 | 4,805 | -10 | -0.2% | 166,900 |
| 2016/09/02 | 4,720 | 4,830 | 4,720 | 4,815 | +30 | +0.6% | 207,200 |
| 2016/09/01 | 4,765 | 4,795 | 4,740 | 4,785 | -20 | -0.4% | 210,900 |
| 2016/08/31 | 4,735 | 4,805 | 4,715 | 4,805 | +70 | +1.5% | 198,400 |
| 2016/08/30 | 4,700 | 4,750 | 4,675 | 4,735 | +50 | +1.1% | 169,300 |
| 2016/08/29 | 4,750 | 4,765 | 4,635 | 4,685 | +30 | +0.6% | 202,500 |
| 2016/08/26 | 4,620 | 4,695 | 4,610 | 4,655 | +165 | +3.7% | 312,200 |
| 2016/08/25 | 4,500 | 4,500 | 4,450 | 4,490 | -15 | -0.3% | 120,200 |
| 2016/08/24 | 4,510 | 4,520 | 4,450 | 4,505 | +40 | +0.9% | 74,500 |
| 2016/08/23 | 4,370 | 4,490 | 4,370 | 4,465 | +100 | +2.3% | 252,800 |
| 2016/08/22 | 4,380 | 4,410 | 4,340 | 4,365 | -55 | -1.2% | 332,600 |
| 2016/08/19 | 4,500 | 4,500 | 4,380 | 4,420 | -90 | -2% | 191,500 |
| 2016/08/18 | 4,525 | 4,565 | 4,510 | 4,510 | -35 | -0.8% | 152,900 |
| 2016/08/17 | 4,585 | 4,590 | 4,505 | 4,545 | -85 | -1.8% | 197,200 |
| 2016/08/16 | 4,705 | 4,710 | 4,620 | 4,630 | -55 | -1.2% | 169,800 |
| 2016/08/15 | 4,690 | 4,745 | 4,675 | 4,685 | -75 | -1.6% | 80,300 |
| 2016/08/12 | 4,755 | 4,765 | 4,720 | 4,760 | +65 | +1.4% | 89,300 |
| 2016/08/10 | 4,640 | 4,710 | 4,585 | 4,695 | +30 | +0.6% | 187,300 |
| 2016/08/09 | 4,570 | 4,665 | 4,560 | 4,665 | +95 | +2.1% | 153,700 |
| 2016/08/08 | 4,705 | 4,720 | 4,545 | 4,570 | -110 | -2.4% | 160,400 |
| 2016/08/05 | 4,645 | 4,685 | 4,630 | 4,680 | +25 | +0.5% | 166,100 |
| 2016/08/04 | 4,775 | 4,785 | 4,620 | 4,655 | -100 | -2.1% | 160,000 |
| 2016/08/03 | 4,760 | 4,810 | 4,695 | 4,755 | -55 | -1.1% | 181,000 |
| 2016/08/02 | 4,850 | 4,900 | 4,805 | 4,810 | -105 | -2.1% | 194,200 |
| 2016/08/01 | 4,880 | 4,935 | 4,845 | 4,915 | +30 | +0.6% | 342,600 |
| 2016/07/29 | 4,840 | 4,895 | 4,740 | 4,885 | +465 | +10.5% | 686,200 |
| 2016/07/28 | 4,455 | 4,465 | 4,390 | 4,420 | -70 | -1.6% | 171,600 |
| 2016/07/27 | 4,525 | 4,545 | 4,460 | 4,490 | +25 | +0.6% | 162,900 |
| 2016/07/26 | 4,490 | 4,510 | 4,455 | 4,465 | -25 | -0.6% | 135,200 |
| 2016/07/25 | 4,575 | 4,590 | 4,485 | 4,490 | -75 | -1.6% | 151,300 |
| 2016/07/22 | 4,550 | 4,585 | 4,525 | 4,565 | -15 | -0.3% | 125,600 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | -55 | -1.2% | 162,600 |
| 2016/07/20 | 4,580 | 4,640 | 4,550 | 4,635 | +50 | +1.1% | 164,000 |
| 2016/07/19 | 4,495 | 4,585 | 4,475 | 4,585 | +95 | +2.1% | 165,300 |
| 2016/07/15 | 4,595 | 4,605 | 4,460 | 4,490 | -85 | -1.9% | 196,900 |
| 2016/07/14 | 4,535 | 4,600 | 4,535 | 4,575 | +35 | +0.8% | 116,900 |
2101～
2150
件表示中 / 3692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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| エア・ウォーター | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 関西ペ | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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
