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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,580 | 5,599 | 5,502 | 5,543 | -37 | -0.7% | 990,600 |
| 2024/04/25 | 5,614 | 5,642 | 5,568 | 5,580 | -34 | -0.6% | 817,500 |
| 2024/04/24 | 5,695 | 5,697 | 5,573 | 5,614 | -64 | -1.1% | 1,215,700 |
| 2024/04/23 | 5,660 | 5,716 | 5,634 | 5,678 | -18 | -0.3% | 1,168,300 |
| 2024/04/22 | 5,500 | 5,696 | 5,496 | 5,696 | +192 | +3.5% | 1,719,500 |
| 2024/04/19 | 5,598 | 5,599 | 5,462 | 5,504 | -94 | -1.7% | 2,305,000 |
| 2024/04/18 | 5,547 | 5,649 | 5,546 | 5,598 | +43 | +0.8% | 1,346,500 |
| 2024/04/17 | 5,650 | 5,661 | 5,547 | 5,555 | -61 | -1.1% | 1,626,600 |
| 2024/04/16 | 5,577 | 5,654 | 5,574 | 5,616 | +10 | +0.2% | 1,998,200 |
| 2024/04/15 | 5,655 | 5,659 | 5,541 | 5,606 | -86 | -1.5% | 2,365,400 |
| 2024/04/12 | 5,535 | 5,774 | 5,533 | 5,692 | +143 | +2.6% | 4,583,800 |
| 2024/04/11 | 5,506 | 5,575 | 5,464 | 5,549 | -6 | -0.1% | 2,790,500 |
| 2024/04/10 | 5,483 | 5,611 | 5,451 | 5,555 | +133 | +2.5% | 5,904,600 |
| 2024/04/09 | 5,616 | 5,640 | 5,395 | 5,422 | -162 | -2.9% | 8,358,000 |
| 2024/04/08 | 5,470 | 5,584 | 5,393 | 5,584 | +222 | +4.1% | 6,270,000 |
| 2024/04/05 | 5,360 | 5,454 | 5,280 | 5,362 | +10 | +0.2% | 7,185,200 |
| 2024/04/04 | 5,175 | 5,374 | 5,164 | 5,352 | +193 | +3.7% | 7,550,700 |
| 2024/04/03 | 5,168 | 5,275 | 5,126 | 5,159 | -3 | -0.1% | 7,854,700 |
| 2024/04/02 | 4,978 | 5,199 | 4,940 | 5,162 | +193 | +3.9% | 9,636,700 |
| 2024/04/01 | 5,130 | 5,146 | 4,870 | 4,969 | -126 | -2.5% | 10,751,400 |
| 2024/03/29 | 4,930 | 5,195 | 4,883 | 5,095 | +190 | +3.9% | 12,599,300 |
| 2024/03/28 | 4,857 | 4,985 | 4,817 | 4,905 | +30 | +0.6% | 14,543,000 |
| 2024/03/27 | 4,872 | 4,945 | 4,810 | 4,875 | -194 | -3.8% | 13,737,800 |
| 2024/03/26 | 4,998 | 5,343 | 4,700 | 5,069 | +13 | +0.3% | 37,761,800 |
| 2024/03/25 | 5,056 | 5,056 | 5,056 | 5,056 | -1,000 | -16.5% | 539,900 |
| 2024/03/22 | 6,037 | 6,085 | 5,995 | 6,056 | -2 | ±0% | 178,100 |
| 2024/03/21 | 6,128 | 6,146 | 6,048 | 6,058 | -88 | -1.4% | 265,200 |
| 2024/03/19 | 6,107 | 6,164 | 6,091 | 6,146 | +1 | ±0% | 213,400 |
| 2024/03/18 | 6,140 | 6,167 | 6,103 | 6,145 | +17 | +0.3% | 228,100 |
| 2024/03/15 | 6,096 | 6,155 | 6,075 | 6,128 | +19 | +0.3% | 317,700 |
| 2024/03/14 | 6,031 | 6,125 | 6,006 | 6,109 | +69 | +1.1% | 225,200 |
| 2024/03/13 | 6,057 | 6,098 | 6,015 | 6,040 | -66 | -1.1% | 226,300 |
| 2024/03/12 | 6,053 | 6,110 | 5,965 | 6,106 | +53 | +0.9% | 228,700 |
| 2024/03/11 | 6,000 | 6,068 | 5,966 | 6,053 | +70 | +1.2% | 332,100 |
| 2024/03/08 | 6,004 | 6,037 | 5,937 | 5,983 | -78 | -1.3% | 300,000 |
| 2024/03/07 | 5,990 | 6,061 | 5,955 | 6,061 | +86 | +1.4% | 375,500 |
| 2024/03/06 | 5,866 | 5,995 | 5,842 | 5,975 | +109 | +1.9% | 332,900 |
| 2024/03/05 | 5,992 | 6,004 | 5,866 | 5,866 | -140 | -2.3% | 350,800 |
| 2024/03/04 | 5,965 | 6,055 | 5,965 | 6,006 | +24 | +0.4% | 345,500 |
| 2024/03/01 | 5,983 | 6,069 | 5,965 | 5,982 | +2 | ±0% | 306,600 |
| 2024/02/29 | 5,987 | 6,005 | 5,922 | 5,980 | -21 | -0.3% | 408,900 |
| 2024/02/28 | 5,961 | 6,026 | 5,869 | 6,001 | +34 | +0.6% | 551,600 |
| 2024/02/27 | 6,027 | 6,043 | 5,967 | 5,967 | -66 | -1.1% | 482,300 |
| 2024/02/26 | 6,164 | 6,224 | 6,019 | 6,033 | -119 | -1.9% | 451,500 |
| 2024/02/22 | 6,170 | 6,208 | 6,138 | 6,152 | -16 | -0.3% | 277,900 |
| 2024/02/21 | 6,155 | 6,185 | 6,102 | 6,168 | +67 | +1.1% | 269,800 |
| 2024/02/20 | 6,104 | 6,116 | 6,071 | 6,101 | +2 | ±0% | 292,200 |
| 2024/02/19 | 6,099 | 6,135 | 6,082 | 6,099 | +20 | +0.3% | 220,400 |
| 2024/02/16 | 6,005 | 6,140 | 5,986 | 6,079 | +59 | +1% | 450,900 |
| 2024/02/15 | 6,013 | 6,065 | 6,001 | 6,020 | +7 | +0.1% | 432,700 |
1～
50
件表示中 / 3445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 | 554,300円 | +7.0% | +0.6% | 1.86% | 20.10倍 | 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 |
| コーセー | 796,800円 | +3.9% | +2.7% | 1.76% | 36.08倍 | 1.71倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 関西ペ | 206,000円 | +10.0% | +36.8% | 1.84% | 6.72倍 | 1.34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 |
| ダイセル | 144,700円 | +4.5% | +25.9% | 3.46% | 7.39倍 | 1.17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 |
| 住友ベ | 438,600円 | +1.1% | +4.7% | 1.71% | 19.00倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
