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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 6,360 | 6,440 | 6,360 | 6,390 | +20 | +0.3% | 50,100 |
| 2014/08/04 | 6,390 | 6,400 | 6,340 | 6,370 | -30 | -0.5% | 105,600 |
| 2014/08/01 | 6,400 | 6,450 | 6,380 | 6,400 | -30 | -0.5% | 53,900 |
| 2014/07/31 | 6,500 | 6,520 | 6,430 | 6,430 | -50 | -0.8% | 63,600 |
| 2014/07/30 | 6,430 | 6,490 | 6,430 | 6,480 | ±0 | ±0% | 48,700 |
| 2014/07/29 | 6,480 | 6,480 | 6,430 | 6,480 | +20 | +0.3% | 60,700 |
| 2014/07/28 | 6,410 | 6,500 | 6,410 | 6,460 | -50 | -0.8% | 87,600 |
| 2014/07/25 | 6,500 | 6,540 | 6,470 | 6,510 | +20 | +0.3% | 83,700 |
| 2014/07/24 | 6,490 | 6,520 | 6,440 | 6,490 | ±0 | ±0% | 88,700 |
| 2014/07/23 | 6,500 | 6,500 | 6,440 | 6,490 | +10 | +0.2% | 56,900 |
| 2014/07/22 | 6,440 | 6,510 | 6,390 | 6,480 | +30 | +0.5% | 117,500 |
| 2014/07/18 | 6,340 | 6,540 | 6,300 | 6,450 | +110 | +1.7% | 180,100 |
| 2014/07/17 | 6,320 | 6,390 | 6,270 | 6,340 | ±0 | ±0% | 292,200 |
| 2014/07/16 | 6,400 | 6,460 | 6,330 | 6,340 | -30 | -0.5% | 185,900 |
| 2014/07/15 | 6,350 | 6,400 | 6,340 | 6,370 | +20 | +0.3% | 63,400 |
| 2014/07/14 | 6,350 | 6,370 | 6,290 | 6,350 | +40 | +0.6% | 89,800 |
| 2014/07/11 | 6,300 | 6,350 | 6,270 | 6,310 | -40 | -0.6% | 138,800 |
| 2014/07/10 | 6,420 | 6,420 | 6,350 | 6,350 | -60 | -0.9% | 103,500 |
| 2014/07/09 | 6,360 | 6,430 | 6,340 | 6,410 | +30 | +0.5% | 125,900 |
| 2014/07/08 | 6,430 | 6,450 | 6,350 | 6,380 | -30 | -0.5% | 70,700 |
| 2014/07/07 | 6,460 | 6,460 | 6,380 | 6,410 | -50 | -0.8% | 61,400 |
| 2014/07/04 | 6,450 | 6,500 | 6,410 | 6,460 | +40 | +0.6% | 80,200 |
| 2014/07/03 | 6,490 | 6,520 | 6,410 | 6,420 | -20 | -0.3% | 74,100 |
| 2014/07/02 | 6,520 | 6,520 | 6,440 | 6,440 | -50 | -0.8% | 85,500 |
| 2014/07/01 | 6,470 | 6,550 | 6,470 | 6,490 | +60 | +0.9% | 101,900 |
| 2014/06/30 | 6,400 | 6,460 | 6,380 | 6,430 | ±0 | ±0% | 87,500 |
| 2014/06/27 | 6,500 | 6,500 | 6,390 | 6,430 | -70 | -1.1% | 86,800 |
| 2014/06/26 | 6,570 | 6,600 | 6,490 | 6,500 | -80 | -1.2% | 52,700 |
| 2014/06/25 | 6,590 | 6,620 | 6,540 | 6,580 | +10 | +0.2% | 80,200 |
| 2014/06/24 | 6,500 | 6,590 | 6,480 | 6,570 | +60 | +0.9% | 83,400 |
| 2014/06/23 | 6,500 | 6,510 | 6,460 | 6,510 | +10 | +0.2% | 43,500 |
| 2014/06/20 | 6,510 | 6,530 | 6,480 | 6,500 | -30 | -0.5% | 92,000 |
| 2014/06/19 | 6,450 | 6,550 | 6,430 | 6,530 | +60 | +0.9% | 76,700 |
| 2014/06/18 | 6,400 | 6,500 | 6,390 | 6,470 | +30 | +0.5% | 69,500 |
| 2014/06/17 | 6,380 | 6,480 | 6,380 | 6,440 | +60 | +0.9% | 67,400 |
| 2014/06/16 | 6,350 | 6,410 | 6,320 | 6,380 | -20 | -0.3% | 70,700 |
| 2014/06/13 | 6,380 | 6,420 | 6,300 | 6,400 | +30 | +0.5% | 163,100 |
| 2014/06/12 | 6,320 | 6,420 | 6,320 | 6,370 | -30 | -0.5% | 149,400 |
| 2014/06/11 | 6,380 | 6,440 | 6,360 | 6,400 | +30 | +0.5% | 137,100 |
| 2014/06/10 | 6,560 | 6,560 | 6,360 | 6,370 | -180 | -2.7% | 213,700 |
| 2014/06/09 | 6,620 | 6,620 | 6,520 | 6,550 | -20 | -0.3% | 71,700 |
| 2014/06/06 | 6,630 | 6,630 | 6,540 | 6,570 | -50 | -0.8% | 122,800 |
| 2014/06/05 | 6,630 | 6,670 | 6,600 | 6,620 | ±0 | ±0% | 88,600 |
| 2014/06/04 | 6,590 | 6,630 | 6,570 | 6,620 | +40 | +0.6% | 74,100 |
| 2014/06/03 | 6,570 | 6,610 | 6,520 | 6,580 | +20 | +0.3% | 124,800 |
| 2014/06/02 | 6,540 | 6,560 | 6,500 | 6,560 | +20 | +0.3% | 195,100 |
| 2014/05/30 | 6,720 | 6,720 | 6,520 | 6,540 | -280 | -4.1% | 414,700 |
| 2014/05/29 | 6,980 | 7,000 | 6,780 | 6,820 | -120 | -1.7% | 132,900 |
| 2014/05/28 | 6,900 | 7,030 | 6,900 | 6,940 | +140 | +2.1% | 99,300 |
| 2014/05/27 | 6,820 | 6,860 | 6,790 | 6,800 | ±0 | ±0% | 85,600 |
2701～
2750
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
