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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,570 | 4,570 | 4,520 | 4,545 | -25 | -0.5% | 104,300 |
| 2013/03/28 | 4,580 | 4,595 | 4,550 | 4,570 | -10 | -0.2% | 81,900 |
| 2013/03/27 | 4,565 | 4,580 | 4,535 | 4,580 | -80 | -1.7% | 111,600 |
| 2013/03/26 | 4,660 | 4,670 | 4,630 | 4,660 | +40 | +0.9% | 149,800 |
| 2013/03/25 | 4,630 | 4,645 | 4,610 | 4,620 | +55 | +1.2% | 100,600 |
| 2013/03/22 | 4,585 | 4,620 | 4,565 | 4,565 | ±0 | ±0% | 118,600 |
| 2013/03/21 | 4,570 | 4,590 | 4,545 | 4,565 | +5 | +0.1% | 106,400 |
| 2013/03/19 | 4,430 | 4,590 | 4,430 | 4,560 | +160 | +3.6% | 222,700 |
| 2013/03/18 | 4,415 | 4,420 | 4,390 | 4,400 | -15 | -0.3% | 120,100 |
| 2013/03/15 | 4,390 | 4,420 | 4,390 | 4,415 | +55 | +1.3% | 185,600 |
| 2013/03/14 | 4,355 | 4,380 | 4,355 | 4,360 | +5 | +0.1% | 74,600 |
| 2013/03/13 | 4,480 | 4,480 | 4,350 | 4,355 | -145 | -3.2% | 227,500 |
| 2013/03/12 | 4,510 | 4,525 | 4,480 | 4,500 | -10 | -0.2% | 139,800 |
| 2013/03/11 | 4,490 | 4,530 | 4,465 | 4,510 | +30 | +0.7% | 95,100 |
| 2013/03/08 | 4,485 | 4,515 | 4,470 | 4,480 | -20 | -0.4% | 144,800 |
| 2013/03/07 | 4,495 | 4,510 | 4,485 | 4,500 | +20 | +0.4% | 55,400 |
| 2013/03/06 | 4,495 | 4,510 | 4,465 | 4,480 | ±0 | ±0% | 60,300 |
| 2013/03/05 | 4,520 | 4,545 | 4,470 | 4,480 | -15 | -0.3% | 52,900 |
| 2013/03/04 | 4,430 | 4,515 | 4,430 | 4,495 | +70 | +1.6% | 128,200 |
| 2013/03/01 | 4,405 | 4,435 | 4,380 | 4,425 | +30 | +0.7% | 68,000 |
| 2013/02/28 | 4,385 | 4,420 | 4,370 | 4,395 | ±0 | ±0% | 97,000 |
| 2013/02/27 | 4,375 | 4,430 | 4,360 | 4,395 | +20 | +0.5% | 100,400 |
| 2013/02/26 | 4,405 | 4,440 | 4,375 | 4,375 | -65 | -1.5% | 66,200 |
| 2013/02/25 | 4,420 | 4,470 | 4,410 | 4,440 | +25 | +0.6% | 78,200 |
| 2013/02/22 | 4,400 | 4,425 | 4,380 | 4,415 | ±0 | ±0% | 82,600 |
| 2013/02/21 | 4,440 | 4,445 | 4,400 | 4,415 | -25 | -0.6% | 59,400 |
| 2013/02/20 | 4,435 | 4,445 | 4,415 | 4,440 | +15 | +0.3% | 75,500 |
| 2013/02/19 | 4,420 | 4,445 | 4,410 | 4,425 | -5 | -0.1% | 64,900 |
| 2013/02/18 | 4,400 | 4,440 | 4,380 | 4,430 | +35 | +0.8% | 87,600 |
| 2013/02/15 | 4,385 | 4,400 | 4,375 | 4,395 | +15 | +0.3% | 76,200 |
| 2013/02/14 | 4,390 | 4,410 | 4,375 | 4,380 | +10 | +0.2% | 87,100 |
| 2013/02/13 | 4,355 | 4,375 | 4,335 | 4,370 | +15 | +0.3% | 103,400 |
| 2013/02/12 | 4,305 | 4,385 | 4,305 | 4,355 | +65 | +1.5% | 135,600 |
| 2013/02/08 | 4,285 | 4,310 | 4,260 | 4,290 | -15 | -0.3% | 69,000 |
| 2013/02/07 | 4,295 | 4,320 | 4,280 | 4,305 | +10 | +0.2% | 103,100 |
| 2013/02/06 | 4,300 | 4,320 | 4,280 | 4,295 | +10 | +0.2% | 89,300 |
| 2013/02/05 | 4,250 | 4,325 | 4,250 | 4,285 | +35 | +0.8% | 115,900 |
| 2013/02/04 | 4,305 | 4,335 | 4,250 | 4,250 | -140 | -3.2% | 182,400 |
| 2013/02/01 | 4,435 | 4,445 | 4,390 | 4,390 | -70 | -1.6% | 82,900 |
| 2013/01/31 | 4,370 | 4,460 | 4,305 | 4,460 | +95 | +2.2% | 175,400 |
| 2013/01/30 | 4,305 | 4,365 | 4,295 | 4,365 | +70 | +1.6% | 171,000 |
| 2013/01/29 | 4,290 | 4,335 | 4,280 | 4,295 | -25 | -0.6% | 52,400 |
| 2013/01/28 | 4,355 | 4,355 | 4,300 | 4,320 | -35 | -0.8% | 66,700 |
| 2013/01/25 | 4,340 | 4,365 | 4,330 | 4,355 | +35 | +0.8% | 59,800 |
| 2013/01/24 | 4,315 | 4,325 | 4,285 | 4,320 | -20 | -0.5% | 54,000 |
| 2013/01/23 | 4,325 | 4,365 | 4,325 | 4,340 | +15 | +0.3% | 48,800 |
| 2013/01/22 | 4,325 | 4,350 | 4,290 | 4,325 | ±0 | ±0% | 47,100 |
| 2013/01/21 | 4,335 | 4,355 | 4,325 | 4,325 | -30 | -0.7% | 56,000 |
| 2013/01/18 | 4,355 | 4,365 | 4,335 | 4,355 | ±0 | ±0% | 51,400 |
| 2013/01/17 | 4,345 | 4,355 | 4,320 | 4,355 | +30 | +0.7% | 84,200 |
3001～
3050
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 | 522,000円 | +3.3% | -43.0% | 1.99% | 36.95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 | 218,300円 | +6.9% | +9.5% | 3.44% | 9.44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 | 225,300円 | -5.6% | -17.1% | 4.44% | 12.19倍 | 0.66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 | 145,700円 | +1.7% | +8.5% | 2.06% | 16.12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 | 666,000円 | +3.7% | +4.3% | 4.35% | 23.11倍 | 3.59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
