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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 5,460 | 5,484 | 5,431 | 5,476 | +16 | +0.3% | 114,800 |
| 2025/08/18 | 5,430 | 5,484 | 5,425 | 5,460 | +30 | +0.6% | 156,400 |
| 2025/08/15 | 5,429 | 5,450 | 5,380 | 5,430 | +3 | +0.1% | 132,400 |
| 2025/08/14 | 5,409 | 5,455 | 5,405 | 5,427 | +18 | +0.3% | 145,400 |
| 2025/08/13 | 5,427 | 5,427 | 5,378 | 5,409 | -24 | -0.4% | 121,900 |
| 2025/08/12 | 5,422 | 5,468 | 5,396 | 5,433 | +1 | ±0% | 222,100 |
| 2025/08/08 | 5,483 | 5,483 | 5,408 | 5,432 | -52 | -0.9% | 227,400 |
| 2025/08/07 | 5,320 | 5,486 | 5,302 | 5,484 | +163 | +3.1% | 352,200 |
| 2025/08/06 | 5,400 | 5,437 | 5,288 | 5,321 | +21 | +0.4% | 360,300 |
| 2025/08/05 | 5,300 | 5,332 | 5,287 | 5,300 | ±0 | ±0% | 170,200 |
| 2025/08/04 | 5,290 | 5,339 | 5,270 | 5,300 | -33 | -0.6% | 169,600 |
| 2025/08/01 | 5,320 | 5,333 | 5,299 | 5,333 | +19 | +0.4% | 131,000 |
| 2025/07/31 | 5,327 | 5,328 | 5,293 | 5,314 | +9 | +0.2% | 131,500 |
| 2025/07/30 | 5,340 | 5,347 | 5,282 | 5,305 | -44 | -0.8% | 116,900 |
| 2025/07/29 | 5,300 | 5,353 | 5,292 | 5,349 | +1 | ±0% | 101,500 |
| 2025/07/28 | 5,300 | 5,359 | 5,300 | 5,348 | +48 | +0.9% | 142,100 |
| 2025/07/25 | 5,315 | 5,329 | 5,271 | 5,300 | -14 | -0.3% | 137,600 |
| 2025/07/24 | 5,280 | 5,314 | 5,275 | 5,314 | +44 | +0.8% | 201,400 |
| 2025/07/23 | 5,210 | 5,289 | 5,204 | 5,270 | +111 | +2.2% | 223,900 |
| 2025/07/22 | 5,181 | 5,207 | 5,145 | 5,159 | -21 | -0.4% | 166,300 |
| 2025/07/18 | 5,214 | 5,230 | 5,178 | 5,180 | -24 | -0.5% | 115,000 |
| 2025/07/17 | 5,183 | 5,217 | 5,170 | 5,204 | +23 | +0.4% | 137,900 |
| 2025/07/16 | 5,220 | 5,233 | 5,181 | 5,181 | -39 | -0.7% | 185,700 |
| 2025/07/15 | 5,220 | 5,251 | 5,211 | 5,220 | +20 | +0.4% | 141,900 |
| 2025/07/14 | 5,212 | 5,236 | 5,200 | 5,200 | -38 | -0.7% | 127,300 |
| 2025/07/11 | 5,220 | 5,242 | 5,202 | 5,238 | +24 | +0.5% | 213,000 |
| 2025/07/10 | 5,250 | 5,250 | 5,194 | 5,214 | -29 | -0.6% | 281,800 |
| 2025/07/09 | 5,233 | 5,282 | 5,233 | 5,243 | +9 | +0.2% | 239,700 |
| 2025/07/08 | 5,240 | 5,246 | 5,208 | 5,234 | -28 | -0.5% | 199,000 |
| 2025/07/07 | 5,262 | 5,306 | 5,250 | 5,262 | ±0 | ±0% | 156,500 |
| 2025/07/04 | 5,307 | 5,319 | 5,252 | 5,262 | -58 | -1.1% | 147,900 |
| 2025/07/03 | 5,303 | 5,395 | 5,286 | 5,320 | -14 | -0.3% | 192,900 |
| 2025/07/02 | 5,290 | 5,356 | 5,264 | 5,334 | +38 | +0.7% | 256,500 |
| 2025/07/01 | 5,411 | 5,437 | 5,296 | 5,296 | -97 | -1.8% | 237,600 |
| 2025/06/30 | 5,450 | 5,476 | 5,391 | 5,393 | -56 | -1% | 282,500 |
| 2025/06/27 | 5,412 | 5,525 | 5,401 | 5,449 | +11 | +0.2% | 425,900 |
| 2025/06/26 | 5,405 | 5,481 | 5,375 | 5,438 | +41 | +0.8% | 871,600 |
| 2025/06/25 | 5,472 | 5,482 | 5,383 | 5,397 | -78 | -1.4% | 458,200 |
| 2025/06/24 | 5,537 | 5,549 | 5,472 | 5,475 | -12 | -0.2% | 301,900 |
| 2025/06/23 | 5,459 | 5,500 | 5,450 | 5,487 | -18 | -0.3% | 354,700 |
| 2025/06/20 | 5,468 | 5,530 | 5,443 | 5,505 | +35 | +0.6% | 671,600 |
| 2025/06/19 | 5,537 | 5,549 | 5,470 | 5,470 | -57 | -1% | 229,800 |
| 2025/06/18 | 5,488 | 5,532 | 5,464 | 5,527 | +27 | +0.5% | 223,400 |
| 2025/06/17 | 5,562 | 5,571 | 5,500 | 5,500 | -4 | -0.1% | 239,000 |
| 2025/06/16 | 5,503 | 5,541 | 5,453 | 5,504 | -33 | -0.6% | 304,300 |
| 2025/06/13 | 5,581 | 5,581 | 5,501 | 5,537 | -44 | -0.8% | 252,600 |
| 2025/06/12 | 5,604 | 5,633 | 5,570 | 5,581 | -56 | -1% | 267,300 |
| 2025/06/11 | 5,601 | 5,678 | 5,601 | 5,637 | +63 | +1.1% | 415,400 |
| 2025/06/10 | 5,535 | 5,598 | 5,522 | 5,574 | +27 | +0.5% | 352,500 |
| 2025/06/09 | 5,485 | 5,562 | 5,446 | 5,547 | +101 | +1.9% | 409,700 |
1～
50
件表示中 / 3765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 | 550,300円 | +3.3% | -43.0% | 1.89% | 38.96倍 | 1.97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 |
| 住友ベ | 483,900円 | +1.7% | +8.3% | 2.17% | 18.05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 |
| 関西ペ | 254,800円 | +1.9% | +18.1% | 4.32% | 12.47倍 | 1.67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 |
| 太陽ＨＤ | 720,000円 | +5.6% | +9.8% | 4.03% | 25.00倍 | 3.88倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| ニフコ | 410,600円 | -1.4% | -5.1% | 1.95% | 12.79倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
