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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 6,920 | 7,037 | 6,862 | 6,872 | -29 | -0.4% | 639,900 |
| 2023/09/25 | 6,746 | 6,903 | 6,707 | 6,901 | +336 | +5.1% | 733,600 |
| 2023/09/22 | 6,621 | 6,638 | 6,556 | 6,565 | -86 | -1.3% | 436,800 |
| 2023/09/21 | 6,848 | 6,851 | 6,645 | 6,651 | -205 | -3% | 479,600 |
| 2023/09/20 | 6,946 | 6,973 | 6,852 | 6,856 | -90 | -1.3% | 507,400 |
| 2023/09/19 | 6,999 | 7,027 | 6,902 | 6,946 | -59 | -0.8% | 400,100 |
| 2023/09/15 | 7,025 | 7,039 | 6,966 | 7,005 | -57 | -0.8% | 536,400 |
| 2023/09/14 | 7,044 | 7,086 | 7,004 | 7,062 | +15 | +0.2% | 322,400 |
| 2023/09/13 | 7,100 | 7,114 | 7,047 | 7,047 | -77 | -1.1% | 253,200 |
| 2023/09/12 | 7,085 | 7,144 | 7,085 | 7,124 | +47 | +0.7% | 264,900 |
| 2023/09/11 | 7,087 | 7,107 | 6,984 | 7,077 | -14 | -0.2% | 341,600 |
| 2023/09/08 | 7,150 | 7,181 | 7,069 | 7,091 | -91 | -1.3% | 460,900 |
| 2023/09/07 | 7,180 | 7,221 | 7,167 | 7,182 | -18 | -0.3% | 352,600 |
| 2023/09/06 | 7,220 | 7,228 | 7,185 | 7,200 | -27 | -0.4% | 336,100 |
| 2023/09/05 | 7,200 | 7,238 | 7,189 | 7,227 | +12 | +0.2% | 302,600 |
| 2023/09/04 | 7,195 | 7,215 | 7,175 | 7,215 | -12 | -0.2% | 400,900 |
| 2023/09/01 | 7,183 | 7,243 | 7,181 | 7,227 | +25 | +0.3% | 241,800 |
| 2023/08/31 | 7,210 | 7,226 | 7,181 | 7,202 | -6 | -0.1% | 480,200 |
| 2023/08/30 | 7,250 | 7,276 | 7,195 | 7,208 | +3 | ±0% | 247,400 |
| 2023/08/29 | 7,217 | 7,247 | 7,190 | 7,205 | -12 | -0.2% | 268,400 |
| 2023/08/28 | 7,330 | 7,345 | 7,205 | 7,217 | -103 | -1.4% | 302,200 |
| 2023/08/25 | 7,254 | 7,343 | 7,231 | 7,320 | +45 | +0.6% | 247,700 |
| 2023/08/24 | 7,235 | 7,290 | 7,203 | 7,275 | +9 | +0.1% | 164,900 |
| 2023/08/23 | 7,286 | 7,318 | 7,232 | 7,266 | +22 | +0.3% | 186,500 |
| 2023/08/22 | 7,190 | 7,254 | 7,181 | 7,244 | +58 | +0.8% | 227,800 |
| 2023/08/21 | 7,166 | 7,216 | 7,137 | 7,186 | +40 | +0.6% | 283,900 |
| 2023/08/18 | 7,208 | 7,209 | 7,115 | 7,146 | -149 | -2% | 402,800 |
| 2023/08/17 | 7,556 | 7,568 | 7,285 | 7,295 | -261 | -3.5% | 483,500 |
| 2023/08/16 | 7,671 | 7,683 | 7,551 | 7,556 | -159 | -2.1% | 282,100 |
| 2023/08/15 | 7,820 | 7,824 | 7,709 | 7,715 | -171 | -2.2% | 295,300 |
| 2023/08/14 | 7,881 | 7,933 | 7,843 | 7,886 | +68 | +0.9% | 338,200 |
| 2023/08/10 | 7,840 | 7,870 | 7,742 | 7,818 | +12 | +0.2% | 410,000 |
| 2023/08/09 | 7,687 | 7,860 | 7,640 | 7,806 | +60 | +0.8% | 592,200 |
| 2023/08/08 | 7,655 | 7,746 | 7,650 | 7,746 | +99 | +1.3% | 246,700 |
| 2023/08/07 | 7,530 | 7,647 | 7,525 | 7,647 | +68 | +0.9% | 310,400 |
| 2023/08/04 | 7,580 | 7,609 | 7,535 | 7,579 | -65 | -0.9% | 243,700 |
| 2023/08/03 | 7,679 | 7,683 | 7,622 | 7,644 | -71 | -0.9% | 196,400 |
| 2023/08/02 | 7,722 | 7,769 | 7,691 | 7,715 | -40 | -0.5% | 178,600 |
| 2023/08/01 | 7,815 | 7,824 | 7,749 | 7,755 | -63 | -0.8% | 142,700 |
| 2023/07/31 | 7,872 | 7,877 | 7,787 | 7,818 | +39 | +0.5% | 206,600 |
| 2023/07/28 | 7,710 | 7,806 | 7,698 | 7,779 | +19 | +0.2% | 241,300 |
| 2023/07/27 | 7,734 | 7,762 | 7,701 | 7,760 | +29 | +0.4% | 217,900 |
| 2023/07/26 | 7,650 | 7,743 | 7,650 | 7,731 | +97 | +1.3% | 210,900 |
| 2023/07/25 | 7,680 | 7,719 | 7,634 | 7,634 | -38 | -0.5% | 205,200 |
| 2023/07/24 | 7,672 | 7,706 | 7,652 | 7,672 | +55 | +0.7% | 164,400 |
| 2023/07/21 | 7,580 | 7,624 | 7,561 | 7,617 | +39 | +0.5% | 187,700 |
| 2023/07/20 | 7,680 | 7,698 | 7,578 | 7,578 | -92 | -1.2% | 181,600 |
| 2023/07/19 | 7,667 | 7,679 | 7,617 | 7,670 | +35 | +0.5% | 143,400 |
| 2023/07/18 | 7,680 | 7,705 | 7,622 | 7,635 | -51 | -0.7% | 147,800 |
| 2023/07/14 | 7,661 | 7,700 | 7,657 | 7,686 | +10 | +0.1% | 186,500 |
151～
200
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
