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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 4,880 | 4,880 | 4,790 | 4,805 | -65 | -1.3% | 57,500 |
| 2013/06/19 | 4,850 | 4,880 | 4,795 | 4,870 | +145 | +3.1% | 88,500 |
| 2013/06/18 | 4,820 | 4,830 | 4,690 | 4,725 | -80 | -1.7% | 99,600 |
| 2013/06/17 | 4,645 | 4,825 | 4,645 | 4,805 | +155 | +3.3% | 80,700 |
| 2013/06/14 | 4,680 | 4,740 | 4,625 | 4,650 | +180 | +4% | 170,900 |
| 2013/06/13 | 4,595 | 4,665 | 4,435 | 4,470 | -195 | -4.2% | 98,900 |
| 2013/06/12 | 4,600 | 4,700 | 4,560 | 4,665 | +15 | +0.3% | 83,200 |
| 2013/06/11 | 4,745 | 4,750 | 4,615 | 4,650 | -95 | -2% | 102,700 |
| 2013/06/10 | 4,730 | 4,780 | 4,670 | 4,745 | +150 | +3.3% | 93,500 |
| 2013/06/07 | 4,550 | 4,650 | 4,525 | 4,595 | +15 | +0.3% | 84,300 |
| 2013/06/06 | 4,620 | 4,660 | 4,565 | 4,580 | -120 | -2.6% | 80,300 |
| 2013/06/05 | 4,790 | 4,860 | 4,700 | 4,700 | -160 | -3.3% | 61,500 |
| 2013/06/04 | 4,750 | 4,870 | 4,725 | 4,860 | +80 | +1.7% | 91,100 |
| 2013/06/03 | 4,805 | 4,850 | 4,765 | 4,780 | -20 | -0.4% | 79,000 |
| 2013/05/31 | 4,840 | 4,885 | 4,765 | 4,800 | +10 | +0.2% | 96,200 |
| 2013/05/30 | 4,900 | 4,925 | 4,765 | 4,790 | -150 | -3% | 74,400 |
| 2013/05/29 | 5,000 | 5,040 | 4,935 | 4,940 | +20 | +0.4% | 66,500 |
| 2013/05/28 | 4,875 | 4,990 | 4,860 | 4,920 | -75 | -1.5% | 89,100 |
| 2013/05/27 | 4,995 | 5,120 | 4,885 | 4,995 | -35 | -0.7% | 77,200 |
| 2013/05/24 | 5,030 | 5,110 | 4,880 | 5,030 | -20 | -0.4% | 122,700 |
| 2013/05/23 | 5,180 | 5,310 | 5,010 | 5,050 | -230 | -4.4% | 167,200 |
| 2013/05/22 | 5,300 | 5,380 | 5,280 | 5,280 | -40 | -0.8% | 66,900 |
| 2013/05/21 | 5,350 | 5,350 | 5,290 | 5,320 | -20 | -0.4% | 61,400 |
| 2013/05/20 | 5,420 | 5,420 | 5,340 | 5,340 | -120 | -2.2% | 96,200 |
| 2013/05/17 | 5,450 | 5,500 | 5,400 | 5,460 | ±0 | ±0% | 66,000 |
| 2013/05/16 | 5,500 | 5,540 | 5,360 | 5,460 | -80 | -1.4% | 78,500 |
| 2013/05/15 | 5,520 | 5,550 | 5,460 | 5,540 | +50 | +0.9% | 53,300 |
| 2013/05/14 | 5,420 | 5,510 | 5,410 | 5,490 | -10 | -0.2% | 36,700 |
| 2013/05/13 | 5,480 | 5,520 | 5,430 | 5,500 | +20 | +0.4% | 45,200 |
| 2013/05/10 | 5,500 | 5,530 | 5,430 | 5,480 | +10 | +0.2% | 51,400 |
| 2013/05/09 | 5,500 | 5,550 | 5,460 | 5,470 | -30 | -0.5% | 56,600 |
| 2013/05/08 | 5,530 | 5,560 | 5,490 | 5,500 | -30 | -0.5% | 61,500 |
| 2013/05/07 | 5,370 | 5,550 | 5,360 | 5,530 | +180 | +3.4% | 149,900 |
| 2013/05/02 | 5,320 | 5,350 | 5,230 | 5,350 | +30 | +0.6% | 106,900 |
| 2013/05/01 | 5,300 | 5,350 | 5,230 | 5,320 | ±0 | ±0% | 80,300 |
| 2013/04/30 | 5,300 | 5,360 | 5,280 | 5,320 | +90 | +1.7% | 104,100 |
| 2013/04/26 | 5,300 | 5,320 | 5,220 | 5,230 | -80 | -1.5% | 65,500 |
| 2013/04/25 | 5,330 | 5,370 | 5,300 | 5,310 | -20 | -0.4% | 126,500 |
| 2013/04/24 | 5,270 | 5,340 | 5,240 | 5,330 | +60 | +1.1% | 111,900 |
| 2013/04/23 | 5,250 | 5,310 | 5,210 | 5,270 | -50 | -0.9% | 91,800 |
| 2013/04/22 | 5,250 | 5,350 | 5,250 | 5,320 | +10 | +0.2% | 120,600 |
| 2013/04/19 | 5,350 | 5,350 | 5,280 | 5,310 | -30 | -0.6% | 121,700 |
| 2013/04/18 | 5,340 | 5,360 | 5,290 | 5,340 | -10 | -0.2% | 121,700 |
| 2013/04/17 | 5,360 | 5,430 | 5,290 | 5,350 | -10 | -0.2% | 137,100 |
| 2013/04/16 | 5,150 | 5,370 | 5,100 | 5,360 | +160 | +3.1% | 203,500 |
| 2013/04/15 | 5,090 | 5,240 | 5,090 | 5,200 | +60 | +1.2% | 70,800 |
| 2013/04/12 | 5,110 | 5,160 | 4,980 | 5,140 | -40 | -0.8% | 106,300 |
| 2013/04/11 | 5,050 | 5,350 | 5,050 | 5,180 | +70 | +1.4% | 183,600 |
| 2013/04/10 | 5,080 | 5,140 | 5,040 | 5,110 | +100 | +2% | 125,700 |
| 2013/04/09 | 4,990 | 5,040 | 4,940 | 5,010 | +30 | +0.6% | 148,500 |
2901～
2950
件表示中 / 3692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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93倍 | 1.87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 |
| 三菱ガス | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 |
| エア・ウォーター | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91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 |
| 応化工 | 325,100円 | +10.5% | +10.6% | 2.15% | 15.80倍 | 1.94倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 関西ペ | 218,500円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
