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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 8,780 | 8,810 | 8,710 | 8,750 | -40 | -0.5% | 55,000 |
| 2015/03/17 | 8,820 | 8,820 | 8,720 | 8,790 | +60 | +0.7% | 57,900 |
| 2015/03/16 | 8,740 | 8,830 | 8,580 | 8,730 | -150 | -1.7% | 95,800 |
| 2015/03/13 | 8,890 | 8,910 | 8,810 | 8,880 | -30 | -0.3% | 137,800 |
| 2015/03/12 | 8,880 | 8,920 | 8,800 | 8,910 | +30 | +0.3% | 67,700 |
| 2015/03/11 | 8,780 | 8,930 | 8,750 | 8,880 | +100 | +1.1% | 64,800 |
| 2015/03/10 | 8,820 | 8,900 | 8,730 | 8,780 | +30 | +0.3% | 67,700 |
| 2015/03/09 | 8,700 | 8,810 | 8,620 | 8,750 | +10 | +0.1% | 60,200 |
| 2015/03/06 | 8,540 | 8,740 | 8,540 | 8,740 | +200 | +2.3% | 71,300 |
| 2015/03/05 | 8,340 | 8,560 | 8,310 | 8,540 | +210 | +2.5% | 80,800 |
| 2015/03/04 | 8,380 | 8,390 | 8,250 | 8,330 | -70 | -0.8% | 47,300 |
| 2015/03/03 | 8,270 | 8,420 | 8,210 | 8,400 | +240 | +2.9% | 77,300 |
| 2015/03/02 | 8,300 | 8,350 | 8,140 | 8,160 | -40 | -0.5% | 49,900 |
| 2015/02/27 | 8,140 | 8,340 | 8,100 | 8,200 | +110 | +1.4% | 93,100 |
| 2015/02/26 | 8,090 | 8,090 | 8,020 | 8,090 | +60 | +0.7% | 62,700 |
| 2015/02/25 | 8,000 | 8,070 | 7,980 | 8,030 | +30 | +0.4% | 75,300 |
| 2015/02/24 | 8,000 | 8,010 | 7,960 | 8,000 | +20 | +0.3% | 55,000 |
| 2015/02/23 | 8,000 | 8,020 | 7,960 | 7,980 | -20 | -0.3% | 100,200 |
| 2015/02/20 | 8,130 | 8,150 | 7,980 | 8,000 | -130 | -1.6% | 108,200 |
| 2015/02/19 | 8,060 | 8,170 | 8,040 | 8,130 | +130 | +1.6% | 105,600 |
| 2015/02/18 | 7,840 | 8,020 | 7,810 | 8,000 | ±0 | ±0% | 164,900 |
| 2015/02/17 | 8,020 | 8,030 | 7,960 | 8,000 | ±0 | ±0% | 54,500 |
| 2015/02/16 | 7,960 | 8,030 | 7,910 | 8,000 | +50 | +0.6% | 68,000 |
| 2015/02/13 | 7,990 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 63,400 |
| 2015/02/12 | 8,010 | 8,130 | 7,980 | 7,990 | +50 | +0.6% | 149,000 |
| 2015/02/10 | 7,980 | 8,000 | 7,870 | 7,940 | ±0 | ±0% | 52,100 |
| 2015/02/09 | 8,020 | 8,020 | 7,860 | 7,940 | +20 | +0.3% | 52,300 |
| 2015/02/06 | 8,000 | 8,000 | 7,890 | 7,920 | +30 | +0.4% | 36,400 |
| 2015/02/05 | 8,020 | 8,020 | 7,870 | 7,890 | -80 | -1% | 47,700 |
| 2015/02/04 | 8,000 | 8,030 | 7,890 | 7,970 | +110 | +1.4% | 107,800 |
| 2015/02/03 | 8,050 | 8,080 | 7,810 | 7,860 | -120 | -1.5% | 85,100 |
| 2015/02/02 | 7,960 | 8,080 | 7,870 | 7,980 | +70 | +0.9% | 102,300 |
| 2015/01/30 | 7,580 | 8,030 | 7,580 | 7,910 | +470 | +6.3% | 148,700 |
| 2015/01/29 | 7,340 | 7,500 | 7,340 | 7,440 | +80 | +1.1% | 72,400 |
| 2015/01/28 | 7,200 | 7,390 | 7,200 | 7,360 | +110 | +1.5% | 64,500 |
| 2015/01/27 | 7,250 | 7,280 | 7,210 | 7,250 | +90 | +1.3% | 41,300 |
| 2015/01/26 | 7,050 | 7,170 | 7,040 | 7,160 | -20 | -0.3% | 37,500 |
| 2015/01/23 | 7,230 | 7,230 | 7,140 | 7,180 | +50 | +0.7% | 41,800 |
| 2015/01/22 | 7,290 | 7,300 | 7,090 | 7,130 | -130 | -1.8% | 78,800 |
| 2015/01/21 | 7,240 | 7,300 | 7,210 | 7,260 | +20 | +0.3% | 51,000 |
| 2015/01/20 | 7,110 | 7,240 | 7,100 | 7,240 | +170 | +2.4% | 55,600 |
| 2015/01/19 | 7,030 | 7,080 | 7,010 | 7,070 | +20 | +0.3% | 28,500 |
| 2015/01/16 | 7,020 | 7,090 | 6,970 | 7,050 | -120 | -1.7% | 37,000 |
| 2015/01/15 | 7,100 | 7,190 | 7,100 | 7,170 | +100 | +1.4% | 28,600 |
| 2015/01/14 | 7,000 | 7,130 | 7,000 | 7,070 | +60 | +0.9% | 56,100 |
| 2015/01/13 | 6,920 | 7,010 | 6,860 | 7,010 | +50 | +0.7% | 59,600 |
| 2015/01/09 | 6,950 | 6,980 | 6,920 | 6,960 | +10 | +0.1% | 43,000 |
| 2015/01/08 | 6,970 | 6,980 | 6,890 | 6,950 | +50 | +0.7% | 51,900 |
| 2015/01/07 | 6,870 | 6,950 | 6,870 | 6,900 | ±0 | ±0% | 36,700 |
| 2015/01/06 | 6,960 | 7,000 | 6,900 | 6,900 | -180 | -2.5% | 55,100 |
2551～
2600
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
