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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 3,740 | 3,755 | 3,720 | 3,730 | -30 | -0.8% | 57,200 |
| 2010/06/23 | 3,780 | 3,825 | 3,745 | 3,760 | -10 | -0.3% | 137,700 |
| 2010/06/22 | 3,695 | 3,785 | 3,685 | 3,770 | +60 | +1.6% | 135,000 |
| 2010/06/21 | 3,700 | 3,740 | 3,680 | 3,710 | +45 | +1.2% | 102,900 |
| 2010/06/18 | 3,675 | 3,690 | 3,635 | 3,665 | +25 | +0.7% | 94,300 |
| 2010/06/17 | 3,685 | 3,685 | 3,640 | 3,640 | -30 | -0.8% | 84,600 |
| 2010/06/16 | 3,695 | 3,710 | 3,655 | 3,670 | ±0 | ±0% | 88,400 |
| 2010/06/15 | 3,650 | 3,675 | 3,630 | 3,670 | +25 | +0.7% | 125,800 |
| 2010/06/14 | 3,645 | 3,665 | 3,625 | 3,645 | +5 | +0.1% | 124,800 |
| 2010/06/11 | 3,600 | 3,675 | 3,585 | 3,640 | -30 | -0.8% | 188,900 |
| 2010/06/10 | 3,715 | 3,720 | 3,660 | 3,670 | -45 | -1.2% | 133,500 |
| 2010/06/09 | 3,685 | 3,735 | 3,675 | 3,715 | +10 | +0.3% | 100,300 |
| 2010/06/08 | 3,620 | 3,740 | 3,620 | 3,705 | +45 | +1.2% | 60,700 |
| 2010/06/07 | 3,670 | 3,670 | 3,635 | 3,660 | -60 | -1.6% | 60,600 |
| 2010/06/04 | 3,760 | 3,760 | 3,685 | 3,720 | -35 | -0.9% | 71,100 |
| 2010/06/03 | 3,750 | 3,775 | 3,715 | 3,755 | +5 | +0.1% | 38,200 |
| 2010/06/02 | 3,710 | 3,760 | 3,695 | 3,750 | +15 | +0.4% | 77,500 |
| 2010/06/01 | 3,695 | 3,750 | 3,685 | 3,735 | +20 | +0.5% | 33,300 |
| 2010/05/31 | 3,660 | 3,725 | 3,660 | 3,715 | +60 | +1.6% | 62,900 |
| 2010/05/28 | 3,625 | 3,680 | 3,585 | 3,655 | +35 | +1% | 89,700 |
| 2010/05/27 | 3,620 | 3,650 | 3,590 | 3,620 | -25 | -0.7% | 92,400 |
| 2010/05/26 | 3,665 | 3,670 | 3,630 | 3,645 | -20 | -0.5% | 145,800 |
| 2010/05/25 | 3,690 | 3,690 | 3,625 | 3,665 | -15 | -0.4% | 127,800 |
| 2010/05/24 | 3,650 | 3,700 | 3,630 | 3,680 | +30 | +0.8% | 59,600 |
| 2010/05/21 | 3,640 | 3,715 | 3,625 | 3,650 | -30 | -0.8% | 152,200 |
| 2010/05/20 | 3,670 | 3,705 | 3,655 | 3,680 | -25 | -0.7% | 77,600 |
| 2010/05/19 | 3,715 | 3,730 | 3,660 | 3,705 | -5 | -0.1% | 120,500 |
| 2010/05/18 | 3,725 | 3,770 | 3,710 | 3,710 | -40 | -1.1% | 99,000 |
| 2010/05/17 | 3,730 | 3,775 | 3,720 | 3,750 | -25 | -0.7% | 76,000 |
| 2010/05/14 | 3,770 | 3,795 | 3,755 | 3,775 | ±0 | ±0% | 93,500 |
| 2010/05/13 | 3,770 | 3,795 | 3,745 | 3,775 | +10 | +0.3% | 57,900 |
| 2010/05/12 | 3,790 | 3,790 | 3,760 | 3,765 | +10 | +0.3% | 85,800 |
| 2010/05/11 | 3,770 | 3,780 | 3,715 | 3,755 | +5 | +0.1% | 139,600 |
| 2010/05/10 | 3,720 | 3,750 | 3,630 | 3,750 | +35 | +0.9% | 242,000 |
| 2010/05/07 | 3,700 | 3,765 | 3,655 | 3,715 | -45 | -1.2% | 169,000 |
| 2010/05/06 | 3,795 | 3,795 | 3,735 | 3,760 | -30 | -0.8% | 135,200 |
| 2010/04/30 | 3,755 | 3,815 | 3,740 | 3,790 | +80 | +2.2% | 116,100 |
| 2010/04/28 | 3,760 | 3,775 | 3,700 | 3,710 | -105 | -2.8% | 110,200 |
| 2010/04/27 | 3,865 | 3,865 | 3,805 | 3,815 | -35 | -0.9% | 86,600 |
| 2010/04/26 | 3,800 | 3,875 | 3,780 | 3,850 | +45 | +1.2% | 179,300 |
| 2010/04/23 | 3,770 | 3,815 | 3,770 | 3,805 | +20 | +0.5% | 87,200 |
| 2010/04/22 | 3,845 | 3,860 | 3,745 | 3,785 | -45 | -1.2% | 123,100 |
| 2010/04/21 | 3,830 | 3,840 | 3,800 | 3,830 | +35 | +0.9% | 63,400 |
| 2010/04/20 | 3,770 | 3,810 | 3,750 | 3,795 | +50 | +1.3% | 75,400 |
| 2010/04/19 | 3,800 | 3,820 | 3,735 | 3,745 | -85 | -2.2% | 105,200 |
| 2010/04/16 | 3,865 | 3,865 | 3,815 | 3,830 | -35 | -0.9% | 57,300 |
| 2010/04/15 | 3,870 | 3,880 | 3,840 | 3,865 | +5 | +0.1% | 102,500 |
| 2010/04/14 | 3,880 | 3,895 | 3,820 | 3,860 | -75 | -1.9% | 183,900 |
| 2010/04/13 | 3,950 | 3,950 | 3,895 | 3,935 | -15 | -0.4% | 125,200 |
| 2010/04/12 | 3,965 | 3,975 | 3,925 | 3,950 | +5 | +0.1% | 92,200 |
3401～
3450
件表示中 / 3457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 | 556,400円 | - | - | 1.85% | - | 2.02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 |
| ダイセル | 162,600円 | +9.3% | -2.0% | 3.38% | 7.73倍 | 1.25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 |
| 関西ペ | 221,600円 | +8.5% | +4.0% | 1.99% | 11.56倍 | 1.49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 |
| 住友ベ | 434,500円 | +7.6% | -1.6% | 2.07% | 16.86倍 | 1.34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 |
| デクセリアルス | 647,800円 | +1.7% | - | 2.41% | 16.10倍 | 4.36倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
市場注目の銘柄
チャート関連のコラム
