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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 3,890 | 3,900 | 3,835 | 3,860 | -55 | -1.4% | 118,800 |
| 2010/08/30 | 3,915 | 3,975 | 3,910 | 3,915 | +45 | +1.2% | 114,000 |
| 2010/08/27 | 3,800 | 3,875 | 3,785 | 3,870 | +50 | +1.3% | 118,500 |
| 2010/08/26 | 3,810 | 3,820 | 3,790 | 3,820 | +30 | +0.8% | 73,500 |
| 2010/08/25 | 3,790 | 3,815 | 3,770 | 3,790 | +25 | +0.7% | 112,200 |
| 2010/08/24 | 3,730 | 3,780 | 3,730 | 3,765 | +5 | +0.1% | 41,000 |
| 2010/08/23 | 3,745 | 3,770 | 3,725 | 3,760 | +10 | +0.3% | 65,300 |
| 2010/08/20 | 3,745 | 3,765 | 3,720 | 3,750 | -35 | -0.9% | 50,700 |
| 2010/08/19 | 3,820 | 3,835 | 3,770 | 3,785 | -30 | -0.8% | 110,000 |
| 2010/08/18 | 3,805 | 3,825 | 3,765 | 3,815 | +35 | +0.9% | 79,700 |
| 2010/08/17 | 3,750 | 3,800 | 3,735 | 3,780 | -5 | -0.1% | 48,500 |
| 2010/08/16 | 3,780 | 3,795 | 3,755 | 3,785 | +5 | +0.1% | 53,000 |
| 2010/08/13 | 3,730 | 3,790 | 3,700 | 3,780 | +30 | +0.8% | 74,300 |
| 2010/08/12 | 3,750 | 3,770 | 3,725 | 3,750 | ±0 | ±0% | 67,100 |
| 2010/08/11 | 3,800 | 3,810 | 3,710 | 3,750 | -70 | -1.8% | 89,300 |
| 2010/08/10 | 3,835 | 3,850 | 3,790 | 3,820 | +5 | +0.1% | 132,700 |
| 2010/08/09 | 3,770 | 3,815 | 3,760 | 3,815 | +10 | +0.3% | 79,000 |
| 2010/08/06 | 3,720 | 3,815 | 3,715 | 3,805 | +90 | +2.4% | 153,600 |
| 2010/08/05 | 3,680 | 3,725 | 3,645 | 3,715 | +50 | +1.4% | 64,100 |
| 2010/08/04 | 3,665 | 3,675 | 3,625 | 3,665 | -5 | -0.1% | 90,700 |
| 2010/08/03 | 3,680 | 3,680 | 3,650 | 3,670 | -5 | -0.1% | 59,900 |
| 2010/08/02 | 3,680 | 3,755 | 3,665 | 3,675 | +30 | +0.8% | 103,300 |
| 2010/07/30 | 3,665 | 3,695 | 3,635 | 3,645 | +15 | +0.4% | 141,300 |
| 2010/07/29 | 3,620 | 3,675 | 3,620 | 3,630 | -5 | -0.1% | 85,600 |
| 2010/07/28 | 3,600 | 3,645 | 3,595 | 3,635 | +45 | +1.3% | 99,100 |
| 2010/07/27 | 3,610 | 3,620 | 3,585 | 3,590 | -40 | -1.1% | 113,400 |
| 2010/07/26 | 3,650 | 3,665 | 3,620 | 3,630 | -10 | -0.3% | 90,200 |
| 2010/07/23 | 3,680 | 3,680 | 3,625 | 3,640 | -20 | -0.5% | 71,900 |
| 2010/07/22 | 3,635 | 3,675 | 3,625 | 3,660 | +35 | +1% | 76,000 |
| 2010/07/21 | 3,650 | 3,650 | 3,600 | 3,625 | -25 | -0.7% | 59,400 |
| 2010/07/20 | 3,550 | 3,650 | 3,540 | 3,650 | +105 | +3% | 223,100 |
| 2010/07/16 | 3,570 | 3,575 | 3,540 | 3,545 | -30 | -0.8% | 64,200 |
| 2010/07/15 | 3,595 | 3,600 | 3,575 | 3,575 | -20 | -0.6% | 92,400 |
| 2010/07/14 | 3,625 | 3,625 | 3,590 | 3,595 | -15 | -0.4% | 104,400 |
| 2010/07/13 | 3,620 | 3,635 | 3,610 | 3,610 | +5 | +0.1% | 55,000 |
| 2010/07/12 | 3,700 | 3,700 | 3,600 | 3,605 | -80 | -2.2% | 126,200 |
| 2010/07/09 | 3,700 | 3,705 | 3,675 | 3,685 | -35 | -0.9% | 103,300 |
| 2010/07/08 | 3,720 | 3,740 | 3,695 | 3,720 | +50 | +1.4% | 112,700 |
| 2010/07/07 | 3,735 | 3,735 | 3,660 | 3,670 | -85 | -2.3% | 144,000 |
| 2010/07/06 | 3,770 | 3,770 | 3,745 | 3,755 | -10 | -0.3% | 32,300 |
| 2010/07/05 | 3,765 | 3,765 | 3,735 | 3,765 | +15 | +0.4% | 33,200 |
| 2010/07/02 | 3,765 | 3,765 | 3,720 | 3,750 | +40 | +1.1% | 46,400 |
| 2010/07/01 | 3,765 | 3,765 | 3,705 | 3,710 | -60 | -1.6% | 43,400 |
| 2010/06/30 | 3,770 | 3,780 | 3,730 | 3,770 | +5 | +0.1% | 104,000 |
| 2010/06/29 | 3,795 | 3,795 | 3,755 | 3,765 | -25 | -0.7% | 39,600 |
| 2010/06/28 | 3,775 | 3,800 | 3,770 | 3,790 | +20 | +0.5% | 44,600 |
| 2010/06/25 | 3,750 | 3,785 | 3,750 | 3,770 | +40 | +1.1% | 63,300 |
| 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 |
3651～
3700
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
