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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 9,020 | 9,130 | 8,960 | 8,970 | -30 | -0.3% | 62,300 |
| 2015/10/26 | 9,100 | 9,140 | 8,930 | 9,000 | -40 | -0.4% | 60,400 |
| 2015/10/23 | 9,000 | 9,070 | 8,950 | 9,040 | +180 | +2% | 99,500 |
| 2015/10/22 | 8,740 | 8,890 | 8,740 | 8,860 | +30 | +0.3% | 65,100 |
| 2015/10/21 | 8,880 | 8,880 | 8,730 | 8,830 | ±0 | ±0% | 79,400 |
| 2015/10/20 | 8,880 | 8,940 | 8,790 | 8,830 | -50 | -0.6% | 59,500 |
| 2015/10/19 | 8,770 | 8,950 | 8,730 | 8,880 | +80 | +0.9% | 83,100 |
| 2015/10/16 | 8,880 | 8,920 | 8,760 | 8,800 | -30 | -0.3% | 91,400 |
| 2015/10/15 | 8,710 | 8,880 | 8,710 | 8,830 | +50 | +0.6% | 90,700 |
| 2015/10/14 | 8,780 | 8,870 | 8,730 | 8,780 | ±0 | ±0% | 98,000 |
| 2015/10/13 | 8,540 | 8,890 | 8,540 | 8,780 | -140 | -1.6% | 177,500 |
| 2015/10/09 | 8,950 | 8,960 | 8,770 | 8,920 | +60 | +0.7% | 89,800 |
| 2015/10/08 | 9,100 | 9,110 | 8,790 | 8,860 | -230 | -2.5% | 139,800 |
| 2015/10/07 | 9,210 | 9,220 | 8,990 | 9,090 | -210 | -2.3% | 116,500 |
| 2015/10/06 | 9,450 | 9,520 | 9,280 | 9,300 | -80 | -0.9% | 98,000 |
| 2015/10/05 | 9,220 | 9,400 | 9,120 | 9,380 | +300 | +3.3% | 133,000 |
| 2015/10/02 | 9,060 | 9,280 | 9,000 | 9,080 | +20 | +0.2% | 103,200 |
| 2015/10/01 | 9,000 | 9,090 | 8,830 | 9,060 | +70 | +0.8% | 90,600 |
| 2015/09/30 | 8,990 | 9,090 | 8,910 | 8,990 | +320 | +3.7% | 118,200 |
| 2015/09/29 | 8,990 | 8,990 | 8,630 | 8,670 | -500 | -5.5% | 144,500 |
| 2015/09/28 | 9,000 | 9,180 | 8,980 | 9,170 | +230 | +2.6% | 144,400 |
| 2015/09/25 | 8,890 | 9,010 | 8,770 | 8,940 | +280 | +3.2% | 229,300 |
| 2015/09/24 | 8,600 | 9,000 | 8,520 | 8,660 | +420 | +5.1% | 286,000 |
| 2015/09/18 | 8,310 | 8,400 | 8,240 | 8,240 | -170 | -2% | 96,400 |
| 2015/09/17 | 8,440 | 8,440 | 8,290 | 8,410 | +20 | +0.2% | 101,800 |
| 2015/09/16 | 8,670 | 8,670 | 8,310 | 8,390 | -120 | -1.4% | 82,400 |
| 2015/09/15 | 8,570 | 8,750 | 8,460 | 8,510 | -10 | -0.1% | 64,500 |
| 2015/09/14 | 8,570 | 8,780 | 8,520 | 8,520 | -50 | -0.6% | 58,300 |
| 2015/09/11 | 8,340 | 8,680 | 8,340 | 8,570 | +90 | +1.1% | 121,800 |
| 2015/09/10 | 8,500 | 8,520 | 8,310 | 8,480 | -120 | -1.4% | 152,600 |
| 2015/09/09 | 8,420 | 8,610 | 8,310 | 8,600 | +430 | +5.3% | 91,600 |
| 2015/09/08 | 8,520 | 8,540 | 8,160 | 8,170 | -340 | -4% | 125,900 |
| 2015/09/07 | 8,600 | 8,660 | 8,460 | 8,510 | -170 | -2% | 114,600 |
| 2015/09/04 | 9,060 | 9,060 | 8,660 | 8,680 | -390 | -4.3% | 107,000 |
| 2015/09/03 | 9,000 | 9,200 | 9,000 | 9,070 | +200 | +2.3% | 82,300 |
| 2015/09/02 | 8,730 | 9,050 | 8,630 | 8,870 | ±0 | ±0% | 111,800 |
| 2015/09/01 | 9,310 | 9,340 | 8,870 | 8,870 | -560 | -5.9% | 127,700 |
| 2015/08/31 | 9,300 | 9,450 | 9,210 | 9,430 | +110 | +1.2% | 112,800 |
| 2015/08/28 | 9,430 | 9,450 | 9,130 | 9,320 | +90 | +1% | 127,300 |
| 2015/08/27 | 9,180 | 9,450 | 9,130 | 9,230 | +180 | +2% | 127,700 |
| 2015/08/26 | 8,980 | 9,110 | 8,930 | 9,050 | +40 | +0.4% | 185,200 |
| 2015/08/25 | 8,650 | 9,320 | 8,630 | 9,010 | +60 | +0.7% | 228,200 |
| 2015/08/24 | 9,010 | 9,310 | 8,940 | 8,950 | -270 | -2.9% | 190,300 |
| 2015/08/21 | 9,130 | 9,340 | 9,130 | 9,220 | -180 | -1.9% | 129,400 |
| 2015/08/20 | 9,500 | 9,690 | 9,400 | 9,400 | -200 | -2.1% | 84,700 |
| 2015/08/19 | 9,780 | 9,790 | 9,590 | 9,600 | -180 | -1.8% | 100,400 |
| 2015/08/18 | 9,900 | 9,950 | 9,760 | 9,780 | -140 | -1.4% | 87,700 |
| 2015/08/17 | 9,840 | 9,970 | 9,830 | 9,920 | +30 | +0.3% | 66,900 |
| 2015/08/14 | 9,850 | 10,060 | 9,780 | 9,890 | ±0 | ±0% | 105,800 |
| 2015/08/13 | 9,900 | 10,000 | 9,690 | 9,890 | -60 | -0.6% | 166,400 |
2401～
2450
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
