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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,652 | 5,750 | 5,645 | 5,729 | +46 | +0.8% | 432,100 |
| 2024/11/21 | 5,724 | 5,734 | 5,674 | 5,683 | -31 | -0.5% | 526,300 |
| 2024/11/20 | 5,505 | 5,745 | 5,505 | 5,714 | +336 | +6.2% | 1,190,700 |
| 2024/11/19 | 5,424 | 5,463 | 5,362 | 5,378 | -26 | -0.5% | 355,000 |
| 2024/11/18 | 5,336 | 5,408 | 5,315 | 5,404 | +90 | +1.7% | 313,900 |
| 2024/11/15 | 5,250 | 5,333 | 5,221 | 5,314 | +94 | +1.8% | 444,900 |
| 2024/11/14 | 5,295 | 5,309 | 5,220 | 5,220 | -75 | -1.4% | 348,000 |
| 2024/11/13 | 5,340 | 5,380 | 5,215 | 5,295 | -56 | -1% | 772,300 |
| 2024/11/12 | 5,380 | 5,428 | 5,343 | 5,351 | -15 | -0.3% | 444,800 |
| 2024/11/11 | 5,410 | 5,423 | 5,281 | 5,366 | -144 | -2.6% | 723,200 |
| 2024/11/08 | 5,500 | 5,568 | 5,465 | 5,510 | +10 | +0.2% | 422,200 |
| 2024/11/07 | 5,569 | 5,571 | 5,500 | 5,500 | -72 | -1.3% | 378,100 |
| 2024/11/06 | 5,580 | 5,595 | 5,540 | 5,572 | -8 | -0.1% | 291,100 |
| 2024/11/05 | 5,530 | 5,580 | 5,515 | 5,580 | +50 | +0.9% | 316,700 |
| 2024/11/01 | 5,645 | 5,645 | 5,498 | 5,530 | -152 | -2.7% | 456,700 |
| 2024/10/31 | 5,680 | 5,688 | 5,643 | 5,682 | +22 | +0.4% | 261,300 |
| 2024/10/30 | 5,675 | 5,698 | 5,632 | 5,660 | -15 | -0.3% | 388,400 |
| 2024/10/29 | 5,656 | 5,676 | 5,634 | 5,675 | +27 | +0.5% | 257,000 |
| 2024/10/28 | 5,630 | 5,678 | 5,615 | 5,648 | +23 | +0.4% | 259,400 |
| 2024/10/25 | 5,688 | 5,688 | 5,602 | 5,625 | +10 | +0.2% | 277,100 |
| 2024/10/24 | 5,625 | 5,640 | 5,582 | 5,615 | -19 | -0.3% | 243,000 |
| 2024/10/23 | 5,680 | 5,725 | 5,627 | 5,634 | -11 | -0.2% | 286,200 |
| 2024/10/22 | 5,713 | 5,713 | 5,639 | 5,645 | -117 | -2% | 367,500 |
| 2024/10/21 | 5,750 | 5,809 | 5,740 | 5,762 | +13 | +0.2% | 555,100 |
| 2024/10/18 | 5,720 | 5,769 | 5,707 | 5,749 | +25 | +0.4% | 270,700 |
| 2024/10/17 | 5,670 | 5,739 | 5,635 | 5,724 | +75 | +1.3% | 298,300 |
| 2024/10/16 | 5,706 | 5,722 | 5,634 | 5,649 | -29 | -0.5% | 272,200 |
| 2024/10/15 | 5,680 | 5,700 | 5,652 | 5,678 | +3 | +0.1% | 229,700 |
| 2024/10/11 | 5,719 | 5,719 | 5,645 | 5,675 | -43 | -0.8% | 237,000 |
| 2024/10/10 | 5,698 | 5,752 | 5,686 | 5,718 | -17 | -0.3% | 194,200 |
| 2024/10/09 | 5,752 | 5,770 | 5,713 | 5,735 | +37 | +0.6% | 202,100 |
| 2024/10/08 | 5,752 | 5,810 | 5,671 | 5,698 | -117 | -2% | 417,600 |
| 2024/10/07 | 5,788 | 5,831 | 5,755 | 5,815 | +51 | +0.9% | 432,500 |
| 2024/10/04 | 5,750 | 5,795 | 5,748 | 5,764 | -17 | -0.3% | 221,300 |
| 2024/10/03 | 5,728 | 5,781 | 5,718 | 5,781 | +106 | +1.9% | 363,100 |
| 2024/10/02 | 5,742 | 5,742 | 5,646 | 5,675 | -72 | -1.3% | 304,700 |
| 2024/10/01 | 5,666 | 5,776 | 5,655 | 5,747 | +44 | +0.8% | 430,700 |
| 2024/09/30 | 5,708 | 5,771 | 5,692 | 5,703 | -117 | -2% | 642,900 |
| 2024/09/27 | 5,758 | 5,828 | 5,725 | 5,820 | +105 | +1.8% | 659,700 |
| 2024/09/26 | 5,720 | 5,720 | 5,641 | 5,715 | +63 | +1.1% | 506,400 |
| 2024/09/25 | 5,703 | 5,749 | 5,647 | 5,652 | -13 | -0.2% | 483,200 |
| 2024/09/24 | 5,691 | 5,699 | 5,588 | 5,665 | -15 | -0.3% | 545,500 |
| 2024/09/20 | 5,583 | 5,699 | 5,570 | 5,680 | +96 | +1.7% | 590,600 |
| 2024/09/19 | 5,450 | 5,593 | 5,446 | 5,584 | +147 | +2.7% | 439,500 |
| 2024/09/18 | 5,421 | 5,469 | 5,357 | 5,437 | +19 | +0.4% | 555,700 |
| 2024/09/17 | 5,438 | 5,570 | 5,373 | 5,418 | -5 | -0.1% | 633,600 |
| 2024/09/13 | 5,500 | 5,500 | 5,381 | 5,423 | -93 | -1.7% | 367,500 |
| 2024/09/12 | 5,414 | 5,516 | 5,414 | 5,516 | +102 | +1.9% | 364,800 |
| 2024/09/11 | 5,520 | 5,530 | 5,405 | 5,414 | -131 | -2.4% | 412,400 |
| 2024/09/10 | 5,570 | 5,580 | 5,520 | 5,545 | +19 | +0.3% | 314,000 |
1～
50
件表示中 / 3586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 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| ライオン | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73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 |
| デクセリアルス | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 応化工 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24倍 | 2.16倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
