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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 6,100 | 6,123 | 5,998 | 6,013 | -73 | -1.2% | 490,700 |
| 2024/02/13 | 6,150 | 6,158 | 5,978 | 6,086 | -116 | -1.9% | 1,005,400 |
| 2024/02/09 | 6,201 | 6,301 | 6,196 | 6,202 | -12 | -0.2% | 384,000 |
| 2024/02/08 | 6,300 | 6,322 | 6,192 | 6,214 | -146 | -2.3% | 509,700 |
| 2024/02/07 | 6,500 | 6,507 | 6,316 | 6,360 | -187 | -2.9% | 494,700 |
| 2024/02/06 | 6,625 | 6,629 | 6,487 | 6,547 | -100 | -1.5% | 371,800 |
| 2024/02/05 | 6,650 | 6,710 | 6,620 | 6,647 | -11 | -0.2% | 246,900 |
| 2024/02/02 | 6,710 | 6,762 | 6,651 | 6,658 | -67 | -1% | 209,000 |
| 2024/02/01 | 6,707 | 6,777 | 6,672 | 6,725 | +55 | +0.8% | 275,200 |
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | +22 | +0.3% | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | -51 | -0.8% | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | -105 | -1.5% | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | +147 | +2.2% | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | +7 | +0.1% | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | +78 | +1.2% | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | -81 | -1.2% | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | +40 | +0.6% | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | +64 | +1% | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | -99 | -1.5% | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | -94 | -1.4% | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | -40 | -0.6% | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | -81 | -1.2% | 221,700 |
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | +64 | +0.9% | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | +1 | ±0% | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | +98 | +1.5% | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | +136 | +2.1% | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | -136 | -2% | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | -90 | -1.3% | 260,800 |
| 2023/12/29 | 6,764 | 6,790 | 6,742 | 6,790 | +26 | +0.4% | 185,900 |
| 2023/12/28 | 6,681 | 6,765 | 6,666 | 6,764 | -29 | -0.4% | 298,000 |
| 2023/12/27 | 6,714 | 6,806 | 6,702 | 6,793 | +85 | +1.3% | 555,600 |
| 2023/12/26 | 6,691 | 6,739 | 6,677 | 6,708 | +8 | +0.1% | 353,700 |
| 2023/12/25 | 6,765 | 6,765 | 6,689 | 6,700 | +17 | +0.3% | 421,900 |
| 2023/12/22 | 6,590 | 6,685 | 6,566 | 6,683 | +131 | +2% | 475,700 |
| 2023/12/21 | 6,543 | 6,552 | 6,512 | 6,552 | +22 | +0.3% | 430,500 |
| 2023/12/20 | 6,522 | 6,584 | 6,520 | 6,530 | -72 | -1.1% | 469,600 |
| 2023/12/19 | 6,570 | 6,602 | 6,517 | 6,602 | +29 | +0.4% | 454,600 |
| 2023/12/18 | 6,561 | 6,619 | 6,551 | 6,573 | +11 | +0.2% | 314,000 |
| 2023/12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -68 | -1% | 799,600 |
| 2023/12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -8 | -0.1% | 338,800 |
| 2023/12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +33 | +0.5% | 380,200 |
| 2023/12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -46 | -0.7% | 455,200 |
| 2023/12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +87 | +1.3% | 322,700 |
51～
100
件表示中 / 3452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 | 549,200円 | +7.0% | +0.6% | 1.88% | 19.92倍 | 2.00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 |
| 関西ペ | 208,200円 | +10.0% | +36.8% | 1.83% | 6.79倍 | 1.35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 |
| 住友ベ | 461,600円 | +1.1% | +4.7% | 1.62% | 19.99倍 | 1.53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 |
| ニフコ | 388,800円 | +15.1% | +12.5% | 1.65% | 35.44倍 | 1.54倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ライオン | 132,000円 | +1.8% | +34.1% | 2.05% | 19.20倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
