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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 6,680 | 6,800 | 6,630 | 6,800 | +170 | +2.6% | 82,000 |
| 2014/05/23 | 6,640 | 6,650 | 6,590 | 6,630 | +40 | +0.6% | 59,300 |
| 2014/05/22 | 6,550 | 6,600 | 6,500 | 6,590 | +70 | +1.1% | 73,000 |
| 2014/05/21 | 6,460 | 6,550 | 6,460 | 6,520 | -10 | -0.2% | 58,800 |
| 2014/05/20 | 6,490 | 6,560 | 6,450 | 6,530 | +90 | +1.4% | 87,500 |
| 2014/05/19 | 6,400 | 6,470 | 6,390 | 6,440 | +60 | +0.9% | 61,000 |
| 2014/05/16 | 6,390 | 6,430 | 6,350 | 6,380 | -70 | -1.1% | 103,000 |
| 2014/05/15 | 6,390 | 6,460 | 6,370 | 6,450 | +10 | +0.2% | 40,400 |
| 2014/05/14 | 6,410 | 6,440 | 6,390 | 6,440 | ±0 | ±0% | 45,300 |
| 2014/05/13 | 6,460 | 6,510 | 6,410 | 6,440 | +70 | +1.1% | 80,800 |
| 2014/05/12 | 6,450 | 6,450 | 6,370 | 6,370 | -70 | -1.1% | 59,400 |
| 2014/05/09 | 6,340 | 6,450 | 6,330 | 6,440 | +90 | +1.4% | 74,900 |
| 2014/05/08 | 6,400 | 6,430 | 6,340 | 6,350 | -40 | -0.6% | 99,100 |
| 2014/05/07 | 6,370 | 6,540 | 6,340 | 6,390 | +20 | +0.3% | 225,700 |
| 2014/05/02 | 6,350 | 6,390 | 6,190 | 6,370 | -20 | -0.3% | 162,400 |
| 2014/05/01 | 6,380 | 6,490 | 6,330 | 6,390 | +190 | +3.1% | 194,700 |
| 2014/04/30 | 6,270 | 6,270 | 6,190 | 6,200 | -20 | -0.3% | 101,300 |
| 2014/04/28 | 6,190 | 6,220 | 6,170 | 6,220 | -60 | -1% | 85,800 |
| 2014/04/25 | 6,290 | 6,360 | 6,250 | 6,280 | ±0 | ±0% | 92,000 |
| 2014/04/24 | 6,220 | 6,280 | 6,180 | 6,280 | +70 | +1.1% | 112,100 |
| 2014/04/23 | 6,170 | 6,210 | 6,140 | 6,210 | +90 | +1.5% | 53,000 |
| 2014/04/22 | 6,190 | 6,210 | 6,120 | 6,120 | -60 | -1% | 54,600 |
| 2014/04/21 | 6,150 | 6,190 | 6,120 | 6,180 | +40 | +0.7% | 43,500 |
| 2014/04/18 | 6,120 | 6,160 | 6,090 | 6,140 | +50 | +0.8% | 57,900 |
| 2014/04/17 | 6,000 | 6,120 | 6,000 | 6,090 | +90 | +1.5% | 83,600 |
| 2014/04/16 | 5,950 | 6,000 | 5,930 | 6,000 | +100 | +1.7% | 48,700 |
| 2014/04/15 | 5,870 | 5,900 | 5,830 | 5,900 | +50 | +0.9% | 48,000 |
| 2014/04/14 | 5,780 | 5,910 | 5,780 | 5,850 | +60 | +1% | 60,900 |
| 2014/04/11 | 5,800 | 5,860 | 5,750 | 5,790 | -80 | -1.4% | 62,200 |
| 2014/04/10 | 5,990 | 5,990 | 5,870 | 5,870 | -20 | -0.3% | 75,900 |
| 2014/04/09 | 5,830 | 5,940 | 5,800 | 5,890 | ±0 | ±0% | 108,100 |
| 2014/04/08 | 5,960 | 6,010 | 5,890 | 5,890 | -70 | -1.2% | 80,800 |
| 2014/04/07 | 5,930 | 6,060 | 5,930 | 5,960 | -40 | -0.7% | 76,400 |
| 2014/04/04 | 5,960 | 6,040 | 5,930 | 6,000 | +40 | +0.7% | 74,600 |
| 2014/04/03 | 5,930 | 5,980 | 5,910 | 5,960 | +30 | +0.5% | 46,300 |
| 2014/04/02 | 5,990 | 6,020 | 5,890 | 5,930 | -50 | -0.8% | 120,700 |
| 2014/04/01 | 5,980 | 6,040 | 5,940 | 5,980 | +30 | +0.5% | 79,800 |
| 2014/03/31 | 5,950 | 5,980 | 5,880 | 5,950 | +10 | +0.2% | 89,100 |
| 2014/03/28 | 5,830 | 5,940 | 5,830 | 5,940 | +70 | +1.2% | 57,600 |
| 2014/03/27 | 5,780 | 5,900 | 5,720 | 5,870 | +40 | +0.7% | 92,800 |
| 2014/03/26 | 5,770 | 5,860 | 5,770 | 5,830 | +40 | +0.7% | 152,000 |
| 2014/03/25 | 5,840 | 5,920 | 5,770 | 5,790 | +40 | +0.7% | 135,900 |
| 2014/03/24 | 5,620 | 5,790 | 5,600 | 5,750 | +270 | +4.9% | 134,300 |
| 2014/03/20 | 5,590 | 5,630 | 5,480 | 5,480 | -80 | -1.4% | 149,400 |
| 2014/03/19 | 5,550 | 5,610 | 5,530 | 5,560 | +30 | +0.5% | 53,600 |
| 2014/03/18 | 5,500 | 5,580 | 5,470 | 5,530 | +90 | +1.7% | 52,900 |
| 2014/03/17 | 5,500 | 5,520 | 5,370 | 5,440 | -100 | -1.8% | 153,200 |
| 2014/03/14 | 5,610 | 5,650 | 5,540 | 5,540 | -120 | -2.1% | 129,400 |
| 2014/03/13 | 5,640 | 5,680 | 5,620 | 5,660 | +10 | +0.2% | 36,800 |
| 2014/03/12 | 5,680 | 5,700 | 5,640 | 5,650 | -90 | -1.6% | 81,300 |
2751～
2800
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 | 544,900円 | +3.3% | -43.0% | 1.91% | 38.58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 | 758,000円 | +5.6% | +9.8% | 3.83% | 26.33倍 | 4.10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 | 428,500円 | -1.4% | -5.1% | 1.87% | 13.34倍 | 1.49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 | 170,600円 | -1.3% | -9.2% | 4.22% | 11.91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
