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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 4,190 | 4,205 | 4,155 | 4,200 | +35 | +0.8% | 45,600 |
| 2012/08/23 | 4,135 | 4,175 | 4,130 | 4,165 | +30 | +0.7% | 51,100 |
| 2012/08/22 | 4,170 | 4,200 | 4,120 | 4,135 | -35 | -0.8% | 97,700 |
| 2012/08/21 | 4,210 | 4,230 | 4,170 | 4,170 | -40 | -1% | 66,300 |
| 2012/08/20 | 4,230 | 4,250 | 4,205 | 4,210 | -20 | -0.5% | 29,700 |
| 2012/08/17 | 4,205 | 4,235 | 4,180 | 4,230 | +25 | +0.6% | 59,200 |
| 2012/08/16 | 4,175 | 4,205 | 4,165 | 4,205 | +25 | +0.6% | 32,200 |
| 2012/08/15 | 4,230 | 4,230 | 4,160 | 4,180 | -60 | -1.4% | 62,300 |
| 2012/08/14 | 4,195 | 4,240 | 4,150 | 4,240 | +90 | +2.2% | 71,900 |
| 2012/08/13 | 4,125 | 4,155 | 4,110 | 4,150 | +25 | +0.6% | 36,900 |
| 2012/08/10 | 4,105 | 4,150 | 4,095 | 4,125 | +25 | +0.6% | 66,700 |
| 2012/08/09 | 4,105 | 4,110 | 4,070 | 4,100 | +10 | +0.2% | 49,600 |
| 2012/08/08 | 4,120 | 4,120 | 4,060 | 4,090 | ±0 | ±0% | 59,500 |
| 2012/08/07 | 4,090 | 4,105 | 4,075 | 4,090 | +25 | +0.6% | 39,900 |
| 2012/08/06 | 4,060 | 4,095 | 4,040 | 4,065 | +45 | +1.1% | 78,200 |
| 2012/08/03 | 4,085 | 4,085 | 4,010 | 4,020 | -75 | -1.8% | 63,000 |
| 2012/08/02 | 4,075 | 4,100 | 4,065 | 4,095 | +45 | +1.1% | 77,800 |
| 2012/08/01 | 4,090 | 4,100 | 4,050 | 4,050 | -35 | -0.9% | 48,600 |
| 2012/07/31 | 4,040 | 4,105 | 4,040 | 4,085 | +50 | +1.2% | 111,900 |
| 2012/07/30 | 4,005 | 4,050 | 3,990 | 4,035 | +5 | +0.1% | 168,200 |
| 2012/07/27 | 4,095 | 4,200 | 3,980 | 4,030 | -185 | -4.4% | 209,500 |
| 2012/07/26 | 4,290 | 4,290 | 4,195 | 4,215 | -20 | -0.5% | 60,700 |
| 2012/07/25 | 4,240 | 4,285 | 4,225 | 4,235 | +15 | +0.4% | 56,100 |
| 2012/07/24 | 4,230 | 4,245 | 4,200 | 4,220 | -10 | -0.2% | 75,600 |
| 2012/07/23 | 4,205 | 4,310 | 4,200 | 4,230 | -5 | -0.1% | 48,700 |
| 2012/07/20 | 4,295 | 4,295 | 4,235 | 4,235 | -55 | -1.3% | 40,100 |
| 2012/07/19 | 4,325 | 4,340 | 4,280 | 4,290 | -10 | -0.2% | 44,400 |
| 2012/07/18 | 4,380 | 4,395 | 4,300 | 4,300 | -90 | -2.1% | 95,200 |
| 2012/07/17 | 4,340 | 4,405 | 4,330 | 4,390 | +60 | +1.4% | 51,700 |
| 2012/07/13 | 4,360 | 4,385 | 4,325 | 4,330 | -25 | -0.6% | 28,700 |
| 2012/07/12 | 4,355 | 4,385 | 4,320 | 4,355 | ±0 | ±0% | 34,000 |
| 2012/07/11 | 4,375 | 4,380 | 4,330 | 4,355 | -5 | -0.1% | 25,400 |
| 2012/07/10 | 4,370 | 4,395 | 4,330 | 4,360 | +10 | +0.2% | 64,500 |
| 2012/07/09 | 4,290 | 4,380 | 4,290 | 4,350 | +25 | +0.6% | 42,400 |
| 2012/07/06 | 4,325 | 4,340 | 4,300 | 4,325 | +5 | +0.1% | 77,000 |
| 2012/07/05 | 4,370 | 4,395 | 4,310 | 4,320 | -65 | -1.5% | 68,700 |
| 2012/07/04 | 4,425 | 4,430 | 4,380 | 4,385 | -35 | -0.8% | 58,900 |
| 2012/07/03 | 4,380 | 4,430 | 4,370 | 4,420 | +35 | +0.8% | 41,600 |
| 2012/07/02 | 4,435 | 4,435 | 4,370 | 4,385 | -50 | -1.1% | 52,800 |
| 2012/06/29 | 4,370 | 4,450 | 4,345 | 4,435 | +65 | +1.5% | 70,100 |
| 2012/06/28 | 4,340 | 4,380 | 4,320 | 4,370 | +35 | +0.8% | 84,900 |
| 2012/06/27 | 4,290 | 4,335 | 4,275 | 4,335 | +50 | +1.2% | 44,100 |
| 2012/06/26 | 4,320 | 4,340 | 4,280 | 4,285 | -40 | -0.9% | 66,500 |
| 2012/06/25 | 4,325 | 4,335 | 4,290 | 4,325 | +20 | +0.5% | 48,400 |
| 2012/06/22 | 4,265 | 4,315 | 4,265 | 4,305 | +10 | +0.2% | 54,400 |
| 2012/06/21 | 4,225 | 4,300 | 4,210 | 4,295 | +70 | +1.7% | 95,900 |
| 2012/06/20 | 4,185 | 4,235 | 4,175 | 4,225 | +70 | +1.7% | 32,400 |
| 2012/06/19 | 4,145 | 4,195 | 4,145 | 4,155 | +15 | +0.4% | 33,200 |
| 2012/06/18 | 4,140 | 4,165 | 4,120 | 4,140 | ±0 | ±0% | 36,400 |
| 2012/06/15 | 4,160 | 4,190 | 4,140 | 4,140 | -15 | -0.4% | 36,100 |
3101～
3150
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
