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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/13 | 4,600 | 4,600 | 4,510 | 4,540 | +15 | +0.3% | 153,900 |
| 2016/07/12 | 4,535 | 4,595 | 4,505 | 4,525 | +60 | +1.3% | 185,800 |
| 2016/07/11 | 4,450 | 4,515 | 4,425 | 4,465 | +35 | +0.8% | 187,500 |
| 2016/07/08 | 4,500 | 4,510 | 4,430 | 4,430 | -80 | -1.8% | 120,100 |
| 2016/07/07 | 4,525 | 4,550 | 4,475 | 4,510 | -45 | -1% | 112,100 |
| 2016/07/06 | 4,505 | 4,555 | 4,435 | 4,555 | -50 | -1.1% | 169,100 |
| 2016/07/05 | 4,590 | 4,605 | 4,535 | 4,605 | ±0 | ±0% | 135,900 |
| 2016/07/04 | 4,580 | 4,605 | 4,545 | 4,605 | +15 | +0.3% | 105,800 |
| 2016/07/01 | 4,580 | 4,615 | 4,550 | 4,590 | +55 | +1.2% | 195,600 |
| 2016/06/30 | 4,670 | 4,680 | 4,535 | 4,535 | -105 | -2.3% | 241,700 |
| 2016/06/29 | 4,655 | 4,675 | 4,580 | 4,640 | +25 | +0.5% | 206,300 |
| 2016/06/28 | 4,475 | 4,640 | 4,465 | 4,615 | -4,385 | -48.7% | 251,300 |
| 2016/06/27 | 8,700 | 9,010 | 8,660 | 9,000 | +450 | +5.3% | 149,900 |
| 2016/06/24 | 8,910 | 8,940 | 8,410 | 8,550 | -260 | -3% | 186,700 |
| 2016/06/23 | 8,800 | 8,870 | 8,750 | 8,810 | -20 | -0.2% | 54,200 |
| 2016/06/22 | 8,850 | 8,860 | 8,740 | 8,830 | -20 | -0.2% | 63,700 |
| 2016/06/21 | 8,660 | 8,860 | 8,570 | 8,850 | +220 | +2.5% | 83,900 |
| 2016/06/20 | 8,650 | 8,740 | 8,630 | 8,630 | +20 | +0.2% | 54,100 |
| 2016/06/17 | 8,760 | 8,840 | 8,610 | 8,610 | -20 | -0.2% | 106,800 |
| 2016/06/16 | 8,820 | 8,890 | 8,630 | 8,630 | -270 | -3% | 73,500 |
| 2016/06/15 | 8,850 | 8,980 | 8,790 | 8,900 | +10 | +0.1% | 93,300 |
| 2016/06/14 | 8,910 | 8,970 | 8,800 | 8,890 | -70 | -0.8% | 107,000 |
| 2016/06/13 | 8,980 | 9,060 | 8,920 | 8,960 | -130 | -1.4% | 88,600 |
| 2016/06/10 | 9,140 | 9,140 | 9,020 | 9,090 | -10 | -0.1% | 96,100 |
2201～
2250
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
