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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 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 |
| 2013/01/16 | 4,270 | 4,350 | 4,260 | 4,325 | +10 | +0.2% | 113,200 |
| 2013/01/15 | 4,290 | 4,320 | 4,285 | 4,315 | +50 | +1.2% | 76,300 |
| 2013/01/11 | 4,265 | 4,270 | 4,225 | 4,265 | +5 | +0.1% | 98,800 |
| 2013/01/10 | 4,210 | 4,270 | 4,200 | 4,260 | +60 | +1.4% | 79,800 |
| 2013/01/09 | 4,185 | 4,220 | 4,165 | 4,200 | +35 | +0.8% | 83,000 |
| 2013/01/08 | 4,195 | 4,220 | 4,160 | 4,165 | -35 | -0.8% | 94,700 |
| 2013/01/07 | 4,155 | 4,200 | 4,150 | 4,200 | +75 | +1.8% | 101,700 |
| 2013/01/04 | 4,105 | 4,125 | 4,065 | 4,125 | +25 | +0.6% | 122,500 |
| 2012/12/28 | 4,115 | 4,120 | 4,100 | 4,100 | +10 | +0.2% | 57,900 |
| 2012/12/27 | 4,145 | 4,155 | 4,075 | 4,090 | -60 | -1.4% | 151,300 |
| 2012/12/26 | 4,185 | 4,185 | 4,140 | 4,150 | -10 | -0.2% | 46,900 |
| 2012/12/25 | 4,205 | 4,210 | 4,155 | 4,160 | +15 | +0.4% | 67,700 |
| 2012/12/21 | 4,170 | 4,175 | 4,140 | 4,145 | ±0 | ±0% | 90,000 |
| 2012/12/20 | 4,115 | 4,180 | 4,100 | 4,145 | +40 | +1% | 86,200 |
| 2012/12/19 | 4,125 | 4,135 | 4,090 | 4,105 | -15 | -0.4% | 89,400 |
| 2012/12/18 | 4,105 | 4,150 | 4,100 | 4,120 | +30 | +0.7% | 76,900 |
| 2012/12/17 | 4,105 | 4,110 | 4,050 | 4,090 | -30 | -0.7% | 132,900 |
3051～
3100
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
