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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 5,640 | 5,650 | 5,600 | 5,650 | +40 | +0.7% | 82,400 |
| 2013/12/19 | 5,620 | 5,650 | 5,550 | 5,610 | ±0 | ±0% | 95,100 |
| 2013/12/18 | 5,500 | 5,620 | 5,500 | 5,610 | +100 | +1.8% | 96,900 |
| 2013/12/17 | 5,560 | 5,580 | 5,480 | 5,510 | -40 | -0.7% | 59,600 |
| 2013/12/16 | 5,570 | 5,590 | 5,510 | 5,550 | ±0 | ±0% | 64,400 |
| 2013/12/13 | 5,500 | 5,630 | 5,480 | 5,550 | +30 | +0.5% | 151,200 |
| 2013/12/12 | 5,550 | 5,550 | 5,500 | 5,520 | -40 | -0.7% | 22,700 |
| 2013/12/11 | 5,580 | 5,590 | 5,500 | 5,560 | -50 | -0.9% | 47,800 |
| 2013/12/10 | 5,630 | 5,650 | 5,570 | 5,610 | -20 | -0.4% | 69,200 |
| 2013/12/09 | 5,610 | 5,630 | 5,580 | 5,630 | +40 | +0.7% | 56,700 |
| 2013/12/06 | 5,580 | 5,640 | 5,550 | 5,590 | ±0 | ±0% | 86,700 |
| 2013/12/05 | 5,580 | 5,590 | 5,540 | 5,590 | +30 | +0.5% | 83,100 |
| 2013/12/04 | 5,590 | 5,620 | 5,540 | 5,560 | ±0 | ±0% | 49,400 |
| 2013/12/03 | 5,610 | 5,610 | 5,550 | 5,560 | -50 | -0.9% | 57,100 |
| 2013/12/02 | 5,630 | 5,650 | 5,600 | 5,610 | +20 | +0.4% | 29,100 |
| 2013/11/29 | 5,590 | 5,610 | 5,570 | 5,590 | -40 | -0.7% | 51,000 |
| 2013/11/28 | 5,600 | 5,630 | 5,590 | 5,630 | +30 | +0.5% | 32,800 |
| 2013/11/27 | 5,560 | 5,630 | 5,540 | 5,600 | +40 | +0.7% | 56,200 |
| 2013/11/26 | 5,550 | 5,610 | 5,550 | 5,560 | -40 | -0.7% | 56,300 |
| 2013/11/25 | 5,600 | 5,640 | 5,580 | 5,600 | +30 | +0.5% | 70,000 |
| 2013/11/22 | 5,500 | 5,580 | 5,450 | 5,570 | +160 | +3% | 121,700 |
| 2013/11/21 | 5,480 | 5,480 | 5,390 | 5,410 | -40 | -0.7% | 71,000 |
| 2013/11/20 | 5,430 | 5,450 | 5,380 | 5,450 | +40 | +0.7% | 59,900 |
| 2013/11/19 | 5,410 | 5,440 | 5,380 | 5,410 | -30 | -0.6% | 58,000 |
| 2013/11/18 | 5,460 | 5,460 | 5,390 | 5,440 | -10 | -0.2% | 32,200 |
| 2013/11/15 | 5,440 | 5,460 | 5,420 | 5,450 | +30 | +0.6% | 48,800 |
| 2013/11/14 | 5,380 | 5,450 | 5,360 | 5,420 | +70 | +1.3% | 47,100 |
| 2013/11/13 | 5,400 | 5,400 | 5,310 | 5,350 | -40 | -0.7% | 44,900 |
| 2013/11/12 | 5,400 | 5,400 | 5,340 | 5,390 | ±0 | ±0% | 44,000 |
| 2013/11/11 | 5,380 | 5,400 | 5,340 | 5,390 | +140 | +2.7% | 74,600 |
| 2013/11/08 | 5,350 | 5,360 | 5,220 | 5,250 | -120 | -2.2% | 119,600 |
| 2013/11/07 | 5,350 | 5,400 | 5,340 | 5,370 | -20 | -0.4% | 47,000 |
| 2013/11/06 | 5,390 | 5,400 | 5,360 | 5,390 | -20 | -0.4% | 70,800 |
| 2013/11/05 | 5,470 | 5,470 | 5,370 | 5,410 | +10 | +0.2% | 58,200 |
| 2013/11/01 | 5,510 | 5,510 | 5,360 | 5,400 | -90 | -1.6% | 62,700 |
| 2013/10/31 | 5,500 | 5,530 | 5,450 | 5,490 | +40 | +0.7% | 70,300 |
| 2013/10/30 | 5,450 | 5,500 | 5,390 | 5,450 | +40 | +0.7% | 167,700 |
| 2013/10/29 | 5,400 | 5,440 | 5,350 | 5,410 | +10 | +0.2% | 58,100 |
| 2013/10/28 | 5,370 | 5,420 | 5,340 | 5,400 | +90 | +1.7% | 50,800 |
| 2013/10/25 | 5,460 | 5,460 | 5,310 | 5,310 | -110 | -2% | 75,600 |
| 2013/10/24 | 5,390 | 5,430 | 5,370 | 5,420 | +30 | +0.6% | 82,500 |
| 2013/10/23 | 5,500 | 5,500 | 5,390 | 5,390 | -90 | -1.6% | 52,700 |
| 2013/10/22 | 5,500 | 5,510 | 5,460 | 5,480 | ±0 | ±0% | 54,100 |
| 2013/10/21 | 5,510 | 5,530 | 5,450 | 5,480 | -30 | -0.5% | 53,900 |
| 2013/10/18 | 5,540 | 5,580 | 5,480 | 5,510 | -10 | -0.2% | 48,600 |
| 2013/10/17 | 5,520 | 5,560 | 5,490 | 5,520 | +20 | +0.4% | 54,700 |
| 2013/10/16 | 5,550 | 5,570 | 5,470 | 5,500 | -40 | -0.7% | 41,600 |
| 2013/10/15 | 5,610 | 5,610 | 5,490 | 5,540 | -60 | -1.1% | 64,300 |
| 2013/10/11 | 5,530 | 5,620 | 5,530 | 5,600 | +90 | +1.6% | 74,300 |
| 2013/10/10 | 5,430 | 5,550 | 5,430 | 5,510 | +170 | +3.2% | 115,900 |
2851～
2900
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
