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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 5,499 | 5,673 | 5,461 | 5,650 | +51 | +0.9% | 828,600 |
| 2024/07/23 | 5,665 | 5,693 | 5,527 | 5,599 | -59 | -1% | 926,000 |
| 2024/07/22 | 5,660 | 5,672 | 5,620 | 5,658 | -5 | -0.1% | 360,900 |
| 2024/07/19 | 5,619 | 5,666 | 5,602 | 5,663 | +44 | +0.8% | 336,300 |
| 2024/07/18 | 5,620 | 5,656 | 5,596 | 5,619 | +7 | +0.1% | 398,300 |
| 2024/07/17 | 5,600 | 5,617 | 5,572 | 5,612 | +34 | +0.6% | 295,900 |
| 2024/07/16 | 5,620 | 5,620 | 5,549 | 5,578 | -48 | -0.9% | 405,200 |
| 2024/07/12 | 5,620 | 5,661 | 5,599 | 5,626 | -4 | -0.1% | 535,300 |
| 2024/07/11 | 5,480 | 5,631 | 5,465 | 5,630 | +166 | +3% | 1,012,200 |
| 2024/07/10 | 5,480 | 5,483 | 5,415 | 5,464 | -11 | -0.2% | 348,600 |
| 2024/07/09 | 5,394 | 5,475 | 5,350 | 5,475 | +90 | +1.7% | 655,900 |
| 2024/07/08 | 5,339 | 5,404 | 5,266 | 5,385 | +77 | +1.5% | 1,096,900 |
| 2024/07/05 | 5,421 | 5,421 | 5,296 | 5,308 | -94 | -1.7% | 688,600 |
| 2024/07/04 | 5,458 | 5,475 | 5,391 | 5,402 | +22 | +0.4% | 551,400 |
| 2024/07/03 | 5,436 | 5,467 | 5,369 | 5,380 | -53 | -1% | 849,200 |
| 2024/07/02 | 5,315 | 5,470 | 5,296 | 5,433 | +133 | +2.5% | 1,698,400 |
| 2024/07/01 | 5,200 | 5,330 | 5,100 | 5,300 | +77 | +1.5% | 3,413,500 |
| 2024/06/28 | 5,535 | 5,585 | 5,016 | 5,223 | -395 | -7% | 3,239,900 |
| 2024/06/27 | 5,627 | 5,638 | 5,578 | 5,618 | -46 | -0.8% | 654,800 |
| 2024/06/26 | 5,667 | 5,681 | 5,621 | 5,664 | +43 | +0.8% | 962,100 |
| 2024/06/25 | 5,605 | 5,645 | 5,592 | 5,621 | +16 | +0.3% | 660,100 |
| 2024/06/24 | 5,635 | 5,649 | 5,589 | 5,605 | -4 | -0.1% | 638,200 |
| 2024/06/21 | 5,599 | 5,637 | 5,571 | 5,609 | +44 | +0.8% | 687,700 |
| 2024/06/20 | 5,530 | 5,565 | 5,504 | 5,565 | +17 | +0.3% | 426,700 |
| 2024/06/19 | 5,615 | 5,619 | 5,522 | 5,548 | -58 | -1% | 396,600 |
| 2024/06/18 | 5,630 | 5,630 | 5,569 | 5,606 | -3 | -0.1% | 357,300 |
| 2024/06/17 | 5,640 | 5,665 | 5,577 | 5,609 | -2 | ±0% | 493,600 |
| 2024/06/14 | 5,583 | 5,644 | 5,563 | 5,611 | +86 | +1.6% | 766,300 |
| 2024/06/13 | 5,535 | 5,558 | 5,500 | 5,525 | +22 | +0.4% | 378,500 |
| 2024/06/12 | 5,513 | 5,536 | 5,483 | 5,503 | -46 | -0.8% | 546,100 |
| 2024/06/11 | 5,577 | 5,616 | 5,517 | 5,549 | -32 | -0.6% | 528,600 |
| 2024/06/10 | 5,520 | 5,599 | 5,492 | 5,581 | +64 | +1.2% | 549,200 |
| 2024/06/07 | 5,503 | 5,539 | 5,446 | 5,517 | +22 | +0.4% | 599,600 |
| 2024/06/06 | 5,581 | 5,588 | 5,482 | 5,495 | -64 | -1.2% | 520,100 |
| 2024/06/05 | 5,613 | 5,638 | 5,543 | 5,559 | -32 | -0.6% | 584,000 |
| 2024/06/04 | 5,600 | 5,606 | 5,522 | 5,591 | -7 | -0.1% | 550,500 |
| 2024/06/03 | 5,468 | 5,609 | 5,465 | 5,598 | +169 | +3.1% | 852,000 |
| 2024/05/31 | 5,402 | 5,451 | 5,390 | 5,429 | +8 | +0.1% | 603,100 |
| 2024/05/30 | 5,400 | 5,452 | 5,358 | 5,421 | +20 | +0.4% | 1,027,900 |
| 2024/05/29 | 5,600 | 5,608 | 5,363 | 5,401 | -232 | -4.1% | 2,453,000 |
| 2024/05/28 | 5,685 | 5,713 | 5,607 | 5,633 | -29 | -0.5% | 564,100 |
| 2024/05/27 | 5,710 | 5,813 | 5,598 | 5,662 | -74 | -1.3% | 1,178,700 |
| 2024/05/24 | 5,647 | 6,199 | 5,628 | 5,736 | +97 | +1.7% | 4,143,000 |
| 2024/05/23 | 5,600 | 5,642 | 5,599 | 5,639 | +49 | +0.9% | 407,500 |
| 2024/05/22 | 5,599 | 5,633 | 5,561 | 5,590 | -2 | ±0% | 616,400 |
| 2024/05/21 | 5,605 | 5,632 | 5,585 | 5,592 | -9 | -0.2% | 580,300 |
| 2024/05/20 | 5,559 | 5,625 | 5,554 | 5,601 | +37 | +0.7% | 705,200 |
| 2024/05/17 | 5,717 | 5,727 | 5,546 | 5,564 | -172 | -3% | 921,300 |
| 2024/05/16 | 5,709 | 5,754 | 5,666 | 5,736 | +36 | +0.6% | 764,900 |
| 2024/05/15 | 5,721 | 5,765 | 5,687 | 5,700 | -21 | -0.4% | 888,000 |
251～
300
件表示中 / 3754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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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 | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69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 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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
