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 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 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 |
| 2010/04/09 | 3,880 | 3,945 | 3,880 | 3,945 | +45 | +1.2% | 87,000 |
| 2010/04/08 | 3,875 | 3,905 | 3,855 | 3,900 | +25 | +0.6% | 87,100 |
| 2010/04/07 | 3,860 | 3,880 | 3,855 | 3,875 | ±0 | ±0% | 66,300 |
| 2010/04/06 | 3,875 | 3,890 | 3,865 | 3,875 | ±0 | ±0% | 67,100 |
| 2010/04/05 | 3,865 | 3,885 | 3,840 | 3,875 | -30 | -0.8% | 104,000 |
| 2010/04/02 | 3,910 | 3,910 | 3,875 | 3,905 | +15 | +0.4% | 88,700 |
| 2010/04/01 | 3,880 | 3,890 | 3,865 | 3,890 | - | - | 111,600 |
3651～
3691
件表示中 / 3691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 | 535,400円 | +3.3% | -43.0% | 1.94% | 37.90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 | 222,500円 | -5.3% | +36.8% | 4.27% | 9.02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 | 196,400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 | 326,800円 | +10.5% | +10.6% | 2.14% | 15.88倍 | 1.95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 | 218,600円 | +3.2% | +0.5% | 2.01% | 9.63倍 | 1.38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
