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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/10/09 | 5,370 | 5,370 | 5,280 | 5,340 | -60 | -1.1% | 81,400 |
| 2013/10/08 | 5,430 | 5,440 | 5,370 | 5,400 | -10 | -0.2% | 66,400 |
| 2013/10/07 | 5,430 | 5,470 | 5,390 | 5,410 | -30 | -0.6% | 89,800 |
| 2013/10/04 | 5,490 | 5,540 | 5,440 | 5,440 | -50 | -0.9% | 64,700 |
| 2013/10/03 | 5,480 | 5,540 | 5,480 | 5,490 | +20 | +0.4% | 97,700 |
| 2013/10/02 | 5,560 | 5,590 | 5,450 | 5,470 | -70 | -1.3% | 85,700 |
| 2013/10/01 | 5,620 | 5,630 | 5,530 | 5,540 | -80 | -1.4% | 69,600 |
| 2013/09/30 | 5,570 | 5,640 | 5,540 | 5,620 | ±0 | ±0% | 103,500 |
| 2013/09/27 | 5,660 | 5,690 | 5,610 | 5,620 | -40 | -0.7% | 45,300 |
| 2013/09/26 | 5,620 | 5,660 | 5,560 | 5,660 | -20 | -0.4% | 77,900 |
| 2013/09/25 | 5,540 | 5,720 | 5,540 | 5,680 | +40 | +0.7% | 181,100 |
| 2013/09/24 | 5,600 | 5,700 | 5,600 | 5,640 | -40 | -0.7% | 126,500 |
| 2013/09/20 | 5,800 | 5,820 | 5,680 | 5,680 | -40 | -0.7% | 110,600 |
| 2013/09/19 | 5,710 | 5,800 | 5,680 | 5,720 | +110 | +2% | 112,600 |
| 2013/09/18 | 5,600 | 5,640 | 5,580 | 5,610 | +60 | +1.1% | 55,400 |
| 2013/09/17 | 5,620 | 5,650 | 5,550 | 5,550 | -60 | -1.1% | 82,800 |
| 2013/09/13 | 5,550 | 5,620 | 5,530 | 5,610 | +10 | +0.2% | 104,300 |
| 2013/09/12 | 5,550 | 5,610 | 5,540 | 5,600 | +20 | +0.4% | 48,600 |
| 2013/09/11 | 5,650 | 5,690 | 5,470 | 5,580 | -50 | -0.9% | 47,600 |
| 2013/09/10 | 5,630 | 5,660 | 5,610 | 5,630 | +30 | +0.5% | 54,500 |
| 2013/09/09 | 5,610 | 5,640 | 5,560 | 5,600 | +90 | +1.6% | 38,500 |
| 2013/09/06 | 5,560 | 5,580 | 5,460 | 5,510 | -30 | -0.5% | 57,900 |
| 2013/09/05 | 5,610 | 5,610 | 5,500 | 5,540 | -70 | -1.2% | 44,300 |
| 2013/09/04 | 5,610 | 5,610 | 5,540 | 5,610 | ±0 | ±0% | 56,900 |
| 2013/09/03 | 5,570 | 5,610 | 5,560 | 5,610 | +80 | +1.4% | 38,200 |
| 2013/09/02 | 5,490 | 5,600 | 5,460 | 5,530 | +80 | +1.5% | 43,800 |
| 2013/08/30 | 5,550 | 5,550 | 5,420 | 5,450 | -90 | -1.6% | 85,500 |
| 2013/08/29 | 5,540 | 5,600 | 5,510 | 5,540 | +20 | +0.4% | 46,000 |
| 2013/08/28 | 5,570 | 5,580 | 5,520 | 5,520 | -90 | -1.6% | 58,000 |
| 2013/08/27 | 5,620 | 5,670 | 5,590 | 5,610 | ±0 | ±0% | 43,700 |
| 2013/08/26 | 5,640 | 5,640 | 5,580 | 5,610 | -10 | -0.2% | 25,100 |
| 2013/08/23 | 5,680 | 5,680 | 5,570 | 5,620 | ±0 | ±0% | 83,100 |
2851～
2900
件表示中 / 3736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 | 524,200円 | +3.3% | -43.0% | 1.98% | 37.11倍 | 1.83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 |
| エア・ウォーター | 219,500円 | +6.9% | +9.5% | 3.42% | 9.49倍 | 0.97倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 三菱ガス | 233,600円 | -5.6% | -17.1% | 4.28% | 12.64倍 | 0.69倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 146,100円 | +1.7% | +8.5% | 2.05% | 16.16倍 | 1.37倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 太陽ＨＤ | 654,000円 | +3.7% | +4.3% | 4.43% | 22.69倍 | 3.53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 |
市場注目の銘柄
チャート関連のコラム
