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 |
|---|---|---|---|---|---|---|---|
| 2013/10/10 | 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 |
| 2013/08/22 | 5,520 | 5,620 | 5,520 | 5,620 | ±0 | ±0% | 53,500 |
| 2013/08/21 | 5,600 | 5,630 | 5,530 | 5,620 | -10 | -0.2% | 93,100 |
| 2013/08/20 | 5,580 | 5,680 | 5,540 | 5,630 | ±0 | ±0% | 73,200 |
| 2013/08/19 | 5,580 | 5,670 | 5,560 | 5,630 | +50 | +0.9% | 56,500 |
| 2013/08/16 | 5,520 | 5,620 | 5,470 | 5,580 | -20 | -0.4% | 59,500 |
| 2013/08/15 | 5,610 | 5,660 | 5,530 | 5,600 | -70 | -1.2% | 69,900 |
| 2013/08/14 | 5,590 | 5,690 | 5,560 | 5,670 | +120 | +2.2% | 112,300 |
| 2013/08/13 | 5,420 | 5,560 | 5,420 | 5,550 | +160 | +3% | 66,300 |
| 2013/08/12 | 5,410 | 5,430 | 5,330 | 5,390 | -10 | -0.2% | 54,600 |
| 2013/08/09 | 5,390 | 5,460 | 5,360 | 5,400 | +70 | +1.3% | 66,200 |
| 2013/08/08 | 5,360 | 5,440 | 5,320 | 5,330 | -70 | -1.3% | 66,700 |
| 2013/08/07 | 5,410 | 5,540 | 5,390 | 5,400 | -80 | -1.5% | 87,000 |
| 2013/08/06 | 5,350 | 5,480 | 5,340 | 5,480 | +90 | +1.7% | 56,200 |
| 2013/08/05 | 5,340 | 5,440 | 5,340 | 5,390 | -40 | -0.7% | 59,200 |
| 2013/08/02 | 5,320 | 5,450 | 5,280 | 5,430 | +160 | +3% | 110,300 |
| 2013/08/01 | 5,120 | 5,280 | 5,120 | 5,270 | +160 | +3.1% | 70,200 |
| 2013/07/31 | 5,150 | 5,200 | 5,110 | 5,110 | -90 | -1.7% | 67,500 |
2901～
2950
件表示中 / 3769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 | 547,300円 | +3.3% | -43.0% | 1.90% | 38.75倍 | 1.96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 |
| 太陽ＨＤ | 745,000円 | +5.6% | +9.8% | 3.89% | 25.88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 | 428,000円 | -1.4% | -5.1% | 1.87% | 13.33倍 | 1.48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% | 11.92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 |
| ダイセル | 136,900円 | +2.3% | -10.1% | 4.38% | 6.73倍 | 1.01倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
