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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 8,150 | 8,210 | 8,110 | 8,180 | +40 | +0.5% | 51,900 |
| 2015/06/01 | 8,070 | 8,170 | 8,060 | 8,140 | +70 | +0.9% | 51,700 |
| 2015/05/29 | 8,080 | 8,140 | 8,070 | 8,070 | -10 | -0.1% | 45,500 |
| 2015/05/28 | 8,130 | 8,170 | 8,060 | 8,080 | -70 | -0.9% | 49,500 |
| 2015/05/27 | 8,140 | 8,250 | 8,130 | 8,150 | -70 | -0.9% | 35,900 |
| 2015/05/26 | 8,200 | 8,250 | 8,170 | 8,220 | +30 | +0.4% | 24,700 |
| 2015/05/25 | 8,270 | 8,270 | 8,170 | 8,190 | -40 | -0.5% | 26,000 |
| 2015/05/22 | 8,240 | 8,260 | 8,180 | 8,230 | -30 | -0.4% | 26,700 |
| 2015/05/21 | 8,300 | 8,330 | 8,230 | 8,260 | -40 | -0.5% | 36,900 |
| 2015/05/20 | 8,300 | 8,320 | 8,240 | 8,300 | +80 | +1% | 55,300 |
| 2015/05/19 | 8,020 | 8,230 | 8,020 | 8,220 | +210 | +2.6% | 55,300 |
| 2015/05/18 | 8,070 | 8,090 | 8,010 | 8,010 | +10 | +0.1% | 31,000 |
| 2015/05/15 | 7,860 | 8,010 | 7,860 | 8,000 | +180 | +2.3% | 38,400 |
| 2015/05/14 | 7,820 | 7,920 | 7,820 | 7,820 | -30 | -0.4% | 49,400 |
| 2015/05/13 | 7,880 | 7,930 | 7,820 | 7,850 | -90 | -1.1% | 81,100 |
| 2015/05/12 | 8,030 | 8,030 | 7,920 | 7,940 | -80 | -1% | 53,300 |
| 2015/05/11 | 8,150 | 8,150 | 8,010 | 8,020 | +20 | +0.3% | 72,800 |
| 2015/05/08 | 7,950 | 8,040 | 7,880 | 8,000 | +40 | +0.5% | 61,500 |
| 2015/05/07 | 8,050 | 8,250 | 7,950 | 7,960 | -50 | -0.6% | 147,100 |
| 2015/05/01 | 8,190 | 8,200 | 7,930 | 8,010 | -390 | -4.6% | 166,700 |
| 2015/04/30 | 8,500 | 8,560 | 8,330 | 8,400 | -190 | -2.2% | 69,900 |
| 2015/04/28 | 8,570 | 8,630 | 8,530 | 8,590 | +40 | +0.5% | 49,000 |
| 2015/04/27 | 8,610 | 8,660 | 8,500 | 8,550 | -60 | -0.7% | 35,400 |
| 2015/04/24 | 8,580 | 8,630 | 8,540 | 8,610 | -30 | -0.3% | 35,100 |
| 2015/04/23 | 8,750 | 8,760 | 8,620 | 8,640 | -90 | -1% | 50,500 |
| 2015/04/22 | 8,750 | 8,750 | 8,630 | 8,730 | +10 | +0.1% | 43,100 |
| 2015/04/21 | 8,540 | 8,750 | 8,540 | 8,720 | +170 | +2% | 46,900 |
| 2015/04/20 | 8,540 | 8,670 | 8,480 | 8,550 | ±0 | ±0% | 45,800 |
| 2015/04/17 | 8,550 | 8,620 | 8,500 | 8,550 | -80 | -0.9% | 65,500 |
| 2015/04/16 | 8,790 | 8,790 | 8,520 | 8,630 | -110 | -1.3% | 72,700 |
| 2015/04/15 | 8,780 | 8,830 | 8,730 | 8,740 | -50 | -0.6% | 38,300 |
| 2015/04/14 | 8,770 | 8,820 | 8,740 | 8,790 | +20 | +0.2% | 31,800 |
| 2015/04/13 | 8,800 | 8,840 | 8,700 | 8,770 | -30 | -0.3% | 36,500 |
| 2015/04/10 | 8,750 | 8,810 | 8,690 | 8,800 | +40 | +0.5% | 58,900 |
| 2015/04/09 | 8,800 | 8,830 | 8,730 | 8,760 | -40 | -0.5% | 44,300 |
| 2015/04/08 | 8,730 | 8,860 | 8,710 | 8,800 | +120 | +1.4% | 72,000 |
| 2015/04/07 | 8,800 | 8,820 | 8,630 | 8,680 | -110 | -1.3% | 78,300 |
| 2015/04/06 | 8,780 | 8,880 | 8,710 | 8,790 | -40 | -0.5% | 39,400 |
| 2015/04/03 | 8,780 | 8,880 | 8,740 | 8,830 | +90 | +1% | 60,100 |
| 2015/04/02 | 8,570 | 8,790 | 8,570 | 8,740 | +220 | +2.6% | 80,800 |
| 2015/04/01 | 8,520 | 8,590 | 8,420 | 8,520 | -80 | -0.9% | 83,800 |
| 2015/03/31 | 8,770 | 8,800 | 8,580 | 8,600 | -50 | -0.6% | 81,600 |
| 2015/03/30 | 8,460 | 8,680 | 8,460 | 8,650 | +230 | +2.7% | 106,400 |
| 2015/03/27 | 8,440 | 8,550 | 8,330 | 8,420 | -90 | -1.1% | 105,900 |
| 2015/03/26 | 8,670 | 8,680 | 8,470 | 8,510 | -200 | -2.3% | 148,800 |
| 2015/03/25 | 8,780 | 8,780 | 8,630 | 8,710 | -20 | -0.2% | 80,800 |
| 2015/03/24 | 8,650 | 8,760 | 8,620 | 8,730 | +20 | +0.2% | 77,400 |
| 2015/03/23 | 8,730 | 8,740 | 8,640 | 8,710 | +10 | +0.1% | 63,600 |
| 2015/03/20 | 8,660 | 8,730 | 8,610 | 8,700 | +10 | +0.1% | 90,800 |
| 2015/03/19 | 8,720 | 8,740 | 8,610 | 8,690 | -60 | -0.7% | 98,700 |
2501～
2550
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
