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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 3,880 | 3,895 | 3,860 | 3,890 | +20 | +0.5% | 40,600 |
| 2011/12/13 | 3,870 | 3,895 | 3,825 | 3,870 | -40 | -1% | 90,900 |
| 2011/12/12 | 3,935 | 3,935 | 3,895 | 3,910 | +30 | +0.8% | 56,200 |
| 2011/12/09 | 3,845 | 3,900 | 3,845 | 3,880 | -25 | -0.6% | 104,500 |
| 2011/12/08 | 3,905 | 3,915 | 3,880 | 3,905 | -5 | -0.1% | 47,900 |
| 2011/12/07 | 3,865 | 3,920 | 3,865 | 3,910 | +50 | +1.3% | 56,700 |
| 2011/12/06 | 3,895 | 3,905 | 3,860 | 3,860 | -10 | -0.3% | 39,200 |
| 2011/12/05 | 3,850 | 3,880 | 3,840 | 3,870 | +25 | +0.7% | 36,000 |
| 2011/12/02 | 3,860 | 3,865 | 3,820 | 3,845 | -5 | -0.1% | 62,600 |
| 2011/12/01 | 3,895 | 3,895 | 3,830 | 3,850 | -30 | -0.8% | 48,700 |
| 2011/11/30 | 3,855 | 3,895 | 3,850 | 3,880 | +25 | +0.6% | 51,900 |
| 2011/11/29 | 3,830 | 3,860 | 3,805 | 3,855 | +20 | +0.5% | 75,300 |
| 2011/11/28 | 3,905 | 3,915 | 3,830 | 3,835 | -65 | -1.7% | 68,500 |
| 2011/11/25 | 3,925 | 3,940 | 3,900 | 3,900 | -20 | -0.5% | 49,700 |
| 2011/11/24 | 3,930 | 4,010 | 3,905 | 3,920 | -15 | -0.4% | 98,300 |
| 2011/11/22 | 3,935 | 3,965 | 3,905 | 3,935 | -25 | -0.6% | 54,500 |
| 2011/11/21 | 3,905 | 3,980 | 3,905 | 3,960 | +40 | +1% | 55,600 |
| 2011/11/18 | 3,905 | 3,945 | 3,905 | 3,920 | -15 | -0.4% | 58,100 |
| 2011/11/17 | 3,920 | 3,950 | 3,885 | 3,935 | +15 | +0.4% | 64,500 |
| 2011/11/16 | 3,930 | 3,960 | 3,910 | 3,920 | -20 | -0.5% | 22,600 |
| 2011/11/15 | 3,960 | 3,975 | 3,930 | 3,940 | -20 | -0.5% | 19,000 |
| 2011/11/14 | 3,950 | 3,980 | 3,935 | 3,960 | +40 | +1% | 25,300 |
| 2011/11/11 | 3,925 | 3,975 | 3,910 | 3,920 | -10 | -0.3% | 31,100 |
| 2011/11/10 | 3,875 | 3,960 | 3,870 | 3,930 | -15 | -0.4% | 80,800 |
| 2011/11/09 | 3,945 | 3,955 | 3,930 | 3,945 | +20 | +0.5% | 52,300 |
| 2011/11/08 | 3,925 | 3,940 | 3,910 | 3,925 | +15 | +0.4% | 61,000 |
| 2011/11/07 | 3,950 | 3,950 | 3,900 | 3,910 | -40 | -1% | 70,700 |
| 2011/11/04 | 3,950 | 3,970 | 3,935 | 3,950 | -60 | -1.5% | 110,300 |
| 2011/11/02 | 3,920 | 4,015 | 3,900 | 4,010 | +105 | +2.7% | 213,000 |
| 2011/11/01 | 3,910 | 3,935 | 3,880 | 3,905 | +10 | +0.3% | 85,800 |
| 2011/10/31 | 3,935 | 3,965 | 3,890 | 3,895 | -25 | -0.6% | 89,300 |
| 2011/10/28 | 3,920 | 3,935 | 3,890 | 3,920 | +25 | +0.6% | 57,000 |
| 2011/10/27 | 3,890 | 3,920 | 3,860 | 3,895 | -40 | -1% | 100,200 |
| 2011/10/26 | 3,920 | 3,945 | 3,880 | 3,935 | ±0 | ±0% | 58,000 |
| 2011/10/25 | 3,980 | 3,995 | 3,925 | 3,935 | -40 | -1% | 58,500 |
| 2011/10/24 | 3,985 | 3,995 | 3,965 | 3,975 | +20 | +0.5% | 22,100 |
| 2011/10/21 | 3,980 | 4,005 | 3,950 | 3,955 | -35 | -0.9% | 31,600 |
| 2011/10/20 | 4,000 | 4,005 | 3,960 | 3,990 | -10 | -0.3% | 36,900 |
| 2011/10/19 | 4,025 | 4,025 | 3,985 | 4,000 | +5 | +0.1% | 34,600 |
| 2011/10/18 | 3,965 | 4,010 | 3,925 | 3,995 | +20 | +0.5% | 90,200 |
| 2011/10/17 | 3,975 | 3,980 | 3,945 | 3,975 | +20 | +0.5% | 31,000 |
| 2011/10/14 | 3,945 | 3,975 | 3,940 | 3,955 | +10 | +0.3% | 62,500 |
| 2011/10/13 | 3,990 | 3,990 | 3,930 | 3,945 | -20 | -0.5% | 57,700 |
| 2011/10/12 | 3,950 | 3,985 | 3,950 | 3,965 | +15 | +0.4% | 49,900 |
| 2011/10/11 | 4,015 | 4,020 | 3,930 | 3,950 | -90 | -2.2% | 157,900 |
| 2011/10/07 | 4,145 | 4,145 | 4,035 | 4,040 | -125 | -3% | 99,700 |
| 2011/10/06 | 4,155 | 4,190 | 4,140 | 4,165 | +20 | +0.5% | 64,200 |
| 2011/10/05 | 4,195 | 4,195 | 4,115 | 4,145 | -45 | -1.1% | 82,100 |
| 2011/10/04 | 4,200 | 4,225 | 4,170 | 4,190 | -40 | -0.9% | 61,400 |
| 2011/10/03 | 4,175 | 4,230 | 4,165 | 4,230 | +60 | +1.4% | 125,500 |
3351～
3400
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 | 544,000円 | +3.3% | -43.0% | 1.91% | 38.52倍 | 1.95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 | 423,800円 | -1.4% | -5.1% | 1.89% | 13.20倍 | 1.47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 | 169,500円 | -1.3% | -9.2% | 4.25% | 11.84倍 | 0.92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 | 135,500円 | +2.3% | -10.1% | 4.43% | 6.66倍 | 1.00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
