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 |
|---|---|---|---|---|---|---|---|
| 2026/05/25 | 5,831 | 5,849 | 5,793 | 5,833 | -22 | -0.4% | 159,800 |
| 2026/05/22 | 5,825 | 5,873 | 5,820 | 5,855 | +13 | +0.2% | 130,900 |
| 2026/05/21 | 5,925 | 5,941 | 5,840 | 5,842 | -83 | -1.4% | 169,300 |
| 2026/05/20 | 5,968 | 5,975 | 5,884 | 5,925 | -37 | -0.6% | 145,500 |
| 2026/05/19 | 5,880 | 5,966 | 5,858 | 5,962 | +138 | +2.4% | 222,000 |
| 2026/05/18 | 5,810 | 5,860 | 5,790 | 5,824 | +3 | +0.1% | 134,200 |
| 2026/05/15 | 5,800 | 5,862 | 5,780 | 5,821 | -7 | -0.1% | 148,000 |
| 2026/05/14 | 5,886 | 5,886 | 5,804 | 5,828 | +4 | +0.1% | 121,600 |
| 2026/05/13 | 5,849 | 5,930 | 5,810 | 5,824 | -25 | -0.4% | 197,100 |
| 2026/05/12 | 5,814 | 5,885 | 5,789 | 5,849 | +39 | +0.7% | 204,400 |
| 2026/05/11 | 5,805 | 5,875 | 5,730 | 5,810 | -95 | -1.6% | 364,000 |
| 2026/05/08 | 5,821 | 5,917 | 5,804 | 5,905 | +84 | +1.4% | 302,700 |
| 2026/05/07 | 5,800 | 5,853 | 5,784 | 5,821 | +14 | +0.2% | 341,600 |
| 2026/05/01 | 5,810 | 5,846 | 5,770 | 5,807 | +5 | +0.1% | 169,900 |
| 2026/04/30 | 5,831 | 5,877 | 5,798 | 5,802 | -52 | -0.9% | 210,400 |
| 2026/04/28 | 5,820 | 5,858 | 5,786 | 5,854 | +69 | +1.2% | 213,600 |
| 2026/04/27 | 5,735 | 5,824 | 5,725 | 5,785 | +37 | +0.6% | 177,700 |
| 2026/04/24 | 5,761 | 5,785 | 5,707 | 5,748 | -30 | -0.5% | 134,400 |
| 2026/04/23 | 5,785 | 5,830 | 5,752 | 5,778 | -55 | -0.9% | 233,900 |
| 2026/04/22 | 5,842 | 5,871 | 5,801 | 5,833 | -9 | -0.2% | 129,900 |
| 2026/04/21 | 5,899 | 5,940 | 5,842 | 5,842 | -57 | -1% | 138,900 |
| 2026/04/20 | 5,929 | 5,953 | 5,851 | 5,899 | -26 | -0.4% | 158,100 |
| 2026/04/17 | 5,927 | 5,985 | 5,924 | 5,925 | -2 | ±0% | 174,300 |
| 2026/04/16 | 5,900 | 5,957 | 5,888 | 5,927 | +50 | +0.9% | 207,100 |
| 2026/04/15 | 5,873 | 5,934 | 5,859 | 5,877 | -42 | -0.7% | 153,700 |
| 2026/04/14 | 5,911 | 5,930 | 5,881 | 5,919 | +2 | ±0% | 110,800 |
| 2026/04/13 | 5,886 | 5,917 | 5,882 | 5,917 | +6 | +0.1% | 139,800 |
| 2026/04/10 | 5,960 | 6,011 | 5,888 | 5,911 | -35 | -0.6% | 199,600 |
| 2026/04/09 | 6,006 | 6,039 | 5,921 | 5,946 | -94 | -1.6% | 215,500 |
| 2026/04/08 | 6,139 | 6,140 | 6,003 | 6,040 | -51 | -0.8% | 292,500 |
| 2026/04/07 | 6,127 | 6,136 | 6,053 | 6,091 | -26 | -0.4% | 169,200 |
| 2026/04/06 | 6,127 | 6,140 | 6,063 | 6,117 | +44 | +0.7% | 155,700 |
| 2026/04/03 | 6,000 | 6,073 | 5,981 | 6,073 | +48 | +0.8% | 169,300 |
| 2026/04/02 | 6,031 | 6,090 | 5,989 | 6,025 | -4 | -0.1% | 175,000 |
| 2026/04/01 | 5,932 | 6,045 | 5,899 | 6,029 | +136 | +2.3% | 274,900 |
| 2026/03/31 | 5,880 | 5,946 | 5,875 | 5,893 | +24 | +0.4% | 206,000 |
| 2026/03/30 | 5,769 | 5,878 | 5,737 | 5,869 | +13 | +0.2% | 234,600 |
| 2026/03/27 | 5,766 | 5,856 | 5,746 | 5,856 | +105 | +1.8% | 221,600 |
| 2026/03/26 | 5,741 | 5,762 | 5,697 | 5,751 | -15 | -0.3% | 208,800 |
| 2026/03/25 | 5,755 | 5,799 | 5,742 | 5,766 | +73 | +1.3% | 227,900 |
| 2026/03/24 | 5,649 | 5,721 | 5,640 | 5,693 | +84 | +1.5% | 229,700 |
| 2026/03/23 | 5,561 | 5,628 | 5,548 | 5,609 | +17 | +0.3% | 240,500 |
| 2026/03/19 | 5,657 | 5,694 | 5,580 | 5,592 | -142 | -2.5% | 250,800 |
| 2026/03/18 | 5,683 | 5,736 | 5,683 | 5,734 | +43 | +0.8% | 159,500 |
| 2026/03/17 | 5,635 | 5,739 | 5,635 | 5,691 | +59 | +1% | 120,300 |
| 2026/03/16 | 5,638 | 5,706 | 5,630 | 5,632 | -5 | -0.1% | 171,900 |
| 2026/03/13 | 5,580 | 5,650 | 5,538 | 5,637 | +84 | +1.5% | 183,800 |
| 2026/03/12 | 5,589 | 5,602 | 5,520 | 5,553 | -97 | -1.7% | 189,200 |
| 2026/03/11 | 5,631 | 5,682 | 5,630 | 5,650 | +40 | +0.7% | 110,300 |
| 2026/03/10 | 5,700 | 5,700 | 5,591 | 5,610 | -22 | -0.4% | 206,100 |
1～
50
件表示中 / 3948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 | 583,300円 | +4.4% | -23.5% | 1.82% | 43.36倍 | 2.06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 |
| 扶桑化学 | 455,000円 | +11.5% | +25.2% | 0.62% | 29.00倍 | 4.11倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| ＤＩＣ | 485,900円 | +4.5% | +8.5% | 2.88% | 13.94倍 | 0.98倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ゼオン | 214,350円 | -1.7% | -7.6% | 3.69% | 11.39倍 | 1.09倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
| ライオン | 159,850円 | +1.9% | +1.4% | 2.13% | 17.69倍 | 1.37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
