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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 3,780 | 3,805 | 3,750 | 3,795 | +25 | +0.7% | 161,900 |
| 2010/12/09 | 3,765 | 3,780 | 3,740 | 3,770 | +25 | +0.7% | 52,600 |
| 2010/12/08 | 3,735 | 3,745 | 3,715 | 3,745 | +15 | +0.4% | 69,100 |
| 2010/12/07 | 3,740 | 3,740 | 3,705 | 3,730 | +5 | +0.1% | 74,800 |
| 2010/12/06 | 3,720 | 3,740 | 3,710 | 3,725 | ±0 | ±0% | 65,900 |
| 2010/12/03 | 3,745 | 3,745 | 3,715 | 3,725 | -10 | -0.3% | 42,300 |
| 2010/12/02 | 3,730 | 3,740 | 3,710 | 3,735 | +30 | +0.8% | 79,700 |
| 2010/12/01 | 3,690 | 3,705 | 3,670 | 3,705 | +45 | +1.2% | 61,800 |
| 2010/11/30 | 3,670 | 3,690 | 3,660 | 3,660 | -15 | -0.4% | 121,400 |
| 2010/11/29 | 3,670 | 3,695 | 3,665 | 3,675 | -15 | -0.4% | 85,300 |
| 2010/11/26 | 3,715 | 3,725 | 3,685 | 3,690 | -20 | -0.5% | 56,200 |
| 2010/11/25 | 3,700 | 3,720 | 3,695 | 3,710 | +15 | +0.4% | 49,600 |
| 2010/11/24 | 3,740 | 3,785 | 3,695 | 3,695 | -95 | -2.5% | 140,700 |
| 2010/11/22 | 3,775 | 3,800 | 3,775 | 3,790 | +10 | +0.3% | 34,300 |
| 2010/11/19 | 3,815 | 3,830 | 3,775 | 3,780 | -45 | -1.2% | 59,400 |
| 2010/11/18 | 3,795 | 3,835 | 3,780 | 3,825 | +50 | +1.3% | 81,800 |
| 2010/11/17 | 3,740 | 3,780 | 3,740 | 3,775 | +25 | +0.7% | 51,900 |
| 2010/11/16 | 3,805 | 3,805 | 3,750 | 3,750 | -35 | -0.9% | 49,500 |
| 2010/11/15 | 3,800 | 3,815 | 3,785 | 3,785 | -30 | -0.8% | 38,100 |
| 2010/11/12 | 3,810 | 3,830 | 3,800 | 3,815 | -20 | -0.5% | 47,200 |
| 2010/11/11 | 3,830 | 3,845 | 3,805 | 3,835 | +5 | +0.1% | 70,800 |
| 2010/11/10 | 3,800 | 3,830 | 3,780 | 3,830 | +45 | +1.2% | 123,300 |
| 2010/11/09 | 3,760 | 3,800 | 3,760 | 3,785 | +30 | +0.8% | 66,700 |
| 2010/11/08 | 3,790 | 3,800 | 3,750 | 3,755 | -10 | -0.3% | 93,600 |
| 2010/11/05 | 3,800 | 3,835 | 3,760 | 3,765 | -10 | -0.3% | 129,700 |
| 2010/11/04 | 3,770 | 3,790 | 3,760 | 3,775 | +10 | +0.3% | 97,800 |
| 2010/11/02 | 3,775 | 3,780 | 3,755 | 3,765 | -5 | -0.1% | 65,500 |
| 2010/11/01 | 3,775 | 3,795 | 3,745 | 3,770 | +20 | +0.5% | 110,600 |
| 2010/10/29 | 3,700 | 3,790 | 3,695 | 3,750 | +55 | +1.5% | 154,000 |
| 2010/10/28 | 3,735 | 3,800 | 3,695 | 3,695 | -55 | -1.5% | 225,300 |
| 2010/10/27 | 3,710 | 3,755 | 3,700 | 3,750 | +30 | +0.8% | 84,800 |
| 2010/10/26 | 3,640 | 3,745 | 3,640 | 3,720 | +15 | +0.4% | 129,700 |
| 2010/10/25 | 3,695 | 3,730 | 3,685 | 3,705 | +35 | +1% | 128,700 |
| 2010/10/22 | 3,655 | 3,700 | 3,655 | 3,670 | -10 | -0.3% | 57,000 |
| 2010/10/21 | 3,635 | 3,685 | 3,605 | 3,680 | +5 | +0.1% | 76,200 |
| 2010/10/20 | 3,630 | 3,675 | 3,595 | 3,675 | +20 | +0.5% | 90,300 |
| 2010/10/19 | 3,660 | 3,680 | 3,635 | 3,655 | ±0 | ±0% | 105,100 |
| 2010/10/18 | 3,605 | 3,675 | 3,595 | 3,655 | +60 | +1.7% | 69,800 |
| 2010/10/15 | 3,655 | 3,655 | 3,590 | 3,595 | -80 | -2.2% | 79,900 |
| 2010/10/14 | 3,630 | 3,690 | 3,600 | 3,675 | +80 | +2.2% | 104,900 |
| 2010/10/13 | 3,615 | 3,640 | 3,590 | 3,595 | -20 | -0.6% | 90,300 |
| 2010/10/12 | 3,675 | 3,675 | 3,605 | 3,615 | -40 | -1.1% | 98,300 |
| 2010/10/08 | 3,745 | 3,745 | 3,640 | 3,655 | -70 | -1.9% | 120,500 |
| 2010/10/07 | 3,700 | 3,730 | 3,675 | 3,725 | +30 | +0.8% | 88,200 |
| 2010/10/06 | 3,700 | 3,705 | 3,670 | 3,695 | +15 | +0.4% | 83,500 |
| 2010/10/05 | 3,655 | 3,705 | 3,645 | 3,680 | +20 | +0.5% | 122,300 |
| 2010/10/04 | 3,715 | 3,715 | 3,660 | 3,660 | -40 | -1.1% | 55,200 |
| 2010/10/01 | 3,710 | 3,720 | 3,660 | 3,700 | -5 | -0.1% | 83,300 |
| 2010/09/30 | 3,785 | 3,815 | 3,695 | 3,705 | -70 | -1.9% | 92,500 |
| 2010/09/29 | 3,730 | 3,775 | 3,725 | 3,775 | +65 | +1.8% | 107,100 |
3551～
3600
件表示中 / 3722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 | 550,000円 | +3.3% | -43.0% | 1.89% | 38.94倍 | 1.92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 | 210,800円 | +6.9% | +9.5% | 3.56% | 9.11倍 | 0.93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 | 223,000円 | -5.6% | -17.1% | 4.48% | 12.06倍 | 0.65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 | 151,800円 | +1.7% | +8.5% | 1.98% | 16.79倍 | 1.43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 |
| デクセリアルス | 214,000円 | -6.2% | -28.1% | 2.71% | 17.55倍 | 3.75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
