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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 3,825 | 3,860 | 3,810 | 3,840 | -5 | -0.1% | 47,100 |
| 2011/01/28 | 3,880 | 3,890 | 3,845 | 3,845 | -35 | -0.9% | 48,700 |
| 2011/01/27 | 3,870 | 3,890 | 3,870 | 3,880 | +15 | +0.4% | 40,900 |
| 2011/01/26 | 3,875 | 3,885 | 3,860 | 3,865 | -10 | -0.3% | 34,600 |
| 2011/01/25 | 3,900 | 3,900 | 3,855 | 3,875 | +15 | +0.4% | 56,500 |
| 2011/01/24 | 3,815 | 3,860 | 3,805 | 3,860 | +40 | +1% | 58,000 |
| 2011/01/21 | 3,825 | 3,880 | 3,810 | 3,820 | -30 | -0.8% | 86,800 |
| 2011/01/20 | 3,825 | 3,880 | 3,820 | 3,850 | +30 | +0.8% | 57,800 |
| 2011/01/19 | 3,820 | 3,825 | 3,810 | 3,820 | +25 | +0.7% | 36,900 |
| 2011/01/18 | 3,805 | 3,810 | 3,795 | 3,795 | -15 | -0.4% | 25,100 |
| 2011/01/17 | 3,810 | 3,835 | 3,810 | 3,810 | ±0 | ±0% | 18,000 |
| 2011/01/14 | 3,825 | 3,830 | 3,810 | 3,810 | -10 | -0.3% | 32,400 |
| 2011/01/13 | 3,800 | 3,820 | 3,790 | 3,820 | +25 | +0.7% | 67,100 |
| 2011/01/12 | 3,820 | 3,825 | 3,795 | 3,795 | -15 | -0.4% | 41,800 |
| 2011/01/11 | 3,795 | 3,830 | 3,790 | 3,810 | +10 | +0.3% | 80,400 |
| 2011/01/07 | 3,795 | 3,840 | 3,795 | 3,800 | +20 | +0.5% | 93,000 |
| 2011/01/06 | 3,785 | 3,800 | 3,775 | 3,780 | -10 | -0.3% | 39,400 |
| 2011/01/05 | 3,790 | 3,805 | 3,780 | 3,790 | +5 | +0.1% | 44,800 |
| 2011/01/04 | 3,795 | 3,815 | 3,770 | 3,785 | +15 | +0.4% | 47,100 |
| 2010/12/30 | 3,755 | 3,790 | 3,755 | 3,770 | +15 | +0.4% | 39,300 |
| 2010/12/29 | 3,775 | 3,775 | 3,740 | 3,755 | -15 | -0.4% | 59,900 |
| 2010/12/28 | 3,775 | 3,775 | 3,765 | 3,770 | ±0 | ±0% | 10,900 |
| 2010/12/27 | 3,755 | 3,780 | 3,755 | 3,770 | -10 | -0.3% | 41,700 |
| 2010/12/24 | 3,795 | 3,815 | 3,765 | 3,780 | +25 | +0.7% | 48,100 |
| 2010/12/22 | 3,795 | 3,810 | 3,750 | 3,755 | -60 | -1.6% | 68,200 |
| 2010/12/21 | 3,815 | 3,835 | 3,810 | 3,815 | +20 | +0.5% | 36,400 |
| 2010/12/20 | 3,805 | 3,825 | 3,795 | 3,795 | -10 | -0.3% | 48,700 |
| 2010/12/17 | 3,820 | 3,835 | 3,805 | 3,805 | -10 | -0.3% | 47,200 |
| 2010/12/16 | 3,835 | 3,845 | 3,815 | 3,815 | -15 | -0.4% | 47,900 |
| 2010/12/15 | 3,840 | 3,845 | 3,805 | 3,830 | -5 | -0.1% | 52,500 |
| 2010/12/14 | 3,805 | 3,840 | 3,795 | 3,835 | +35 | +0.9% | 64,000 |
| 2010/12/13 | 3,755 | 3,810 | 3,750 | 3,800 | +5 | +0.1% | 66,700 |
| 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 |
3551～
3600
件表示中 / 3754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 | 533,300円 | +3.3% | -43.0% | 1.95% | 37.76倍 | 1.86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 |
| 住友ベ | 447,200円 | +1.7% | +8.3% | 2.35% | 16.68倍 | 1.35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 |
| ライオン | 148,800円 | +1.7% | +8.5% | 2.02% | 16.45倍 | 1.40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 |
| 太陽ＨＤ | 684,000円 | +3.7% | +4.3% | 4.24% | 23.75倍 | 3.69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 |
| 関西ペ | 216,000円 | +1.9% | +18.1% | 2.59% | 10.57倍 | 1.41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
