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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,390 | 5,484 | 5,390 | 5,411 | -24 | -0.4% | 405,600 |
| 2025/04/03 | 5,374 | 5,449 | 5,357 | 5,435 | -54 | -1% | 285,600 |
| 2025/04/02 | 5,604 | 5,617 | 5,489 | 5,489 | -96 | -1.7% | 313,700 |
| 2025/04/01 | 5,644 | 5,693 | 5,574 | 5,585 | -86 | -1.5% | 276,600 |
| 2025/03/31 | 5,730 | 5,763 | 5,650 | 5,671 | -137 | -2.4% | 390,200 |
| 2025/03/28 | 5,800 | 5,809 | 5,732 | 5,808 | -13 | -0.2% | 279,600 |
| 2025/03/27 | 5,741 | 5,821 | 5,725 | 5,821 | +65 | +1.1% | 281,600 |
| 2025/03/26 | 5,775 | 5,818 | 5,742 | 5,756 | -36 | -0.6% | 265,800 |
| 2025/03/25 | 5,800 | 5,835 | 5,772 | 5,792 | -8 | -0.1% | 181,300 |
| 2025/03/24 | 5,779 | 5,865 | 5,760 | 5,800 | -10 | -0.2% | 240,400 |
| 2025/03/21 | 5,873 | 5,885 | 5,801 | 5,810 | -63 | -1.1% | 332,100 |
| 2025/03/19 | 5,773 | 5,873 | 5,756 | 5,873 | +100 | +1.7% | 224,300 |
| 2025/03/18 | 5,725 | 5,829 | 5,710 | 5,773 | +63 | +1.1% | 250,000 |
| 2025/03/17 | 5,630 | 5,718 | 5,630 | 5,710 | +64 | +1.1% | 234,400 |
| 2025/03/14 | 5,600 | 5,649 | 5,585 | 5,646 | +15 | +0.3% | 197,800 |
| 2025/03/13 | 5,634 | 5,683 | 5,631 | 5,631 | -32 | -0.6% | 210,600 |
| 2025/03/12 | 5,570 | 5,670 | 5,550 | 5,663 | +89 | +1.6% | 253,000 |
| 2025/03/11 | 5,578 | 5,631 | 5,508 | 5,574 | -39 | -0.7% | 309,000 |
| 2025/03/10 | 5,635 | 5,651 | 5,594 | 5,613 | ±0 | ±0% | 165,600 |
| 2025/03/07 | 5,600 | 5,643 | 5,583 | 5,613 | -16 | -0.3% | 177,000 |
| 2025/03/06 | 5,618 | 5,630 | 5,583 | 5,629 | +11 | +0.2% | 201,500 |
| 2025/03/05 | 5,600 | 5,626 | 5,558 | 5,618 | +51 | +0.9% | 203,000 |
| 2025/03/04 | 5,585 | 5,585 | 5,512 | 5,567 | +21 | +0.4% | 148,500 |
| 2025/03/03 | 5,500 | 5,560 | 5,479 | 5,546 | +46 | +0.8% | 228,100 |
| 2025/02/28 | 5,545 | 5,545 | 5,482 | 5,500 | -73 | -1.3% | 340,700 |
| 2025/02/27 | 5,600 | 5,604 | 5,550 | 5,573 | -31 | -0.6% | 217,100 |
| 2025/02/26 | 5,600 | 5,644 | 5,587 | 5,604 | -16 | -0.3% | 194,000 |
| 2025/02/25 | 5,627 | 5,627 | 5,586 | 5,620 | +58 | +1% | 206,700 |
| 2025/02/21 | 5,610 | 5,655 | 5,544 | 5,562 | -91 | -1.6% | 328,100 |
| 2025/02/20 | 5,687 | 5,687 | 5,625 | 5,653 | -34 | -0.6% | 260,800 |
| 2025/02/19 | 5,677 | 5,720 | 5,609 | 5,687 | -53 | -0.9% | 366,900 |
| 2025/02/18 | 5,650 | 5,771 | 5,640 | 5,740 | +91 | +1.6% | 248,000 |
| 2025/02/17 | 5,686 | 5,724 | 5,636 | 5,649 | -51 | -0.9% | 271,700 |
| 2025/02/14 | 5,725 | 5,725 | 5,666 | 5,700 | +9 | +0.2% | 301,900 |
| 2025/02/13 | 5,615 | 5,766 | 5,615 | 5,691 | +102 | +1.8% | 490,600 |
| 2025/02/12 | 5,730 | 5,739 | 5,408 | 5,589 | -196 | -3.4% | 1,199,000 |
| 2025/02/10 | 5,744 | 5,826 | 5,738 | 5,785 | +41 | +0.7% | 236,900 |
| 2025/02/07 | 5,753 | 5,818 | 5,732 | 5,744 | -32 | -0.6% | 251,600 |
| 2025/02/06 | 5,740 | 5,797 | 5,740 | 5,776 | +45 | +0.8% | 164,600 |
| 2025/02/05 | 5,707 | 5,746 | 5,706 | 5,731 | +24 | +0.4% | 210,000 |
| 2025/02/04 | 5,780 | 5,780 | 5,707 | 5,707 | -29 | -0.5% | 222,100 |
| 2025/02/03 | 5,760 | 5,769 | 5,726 | 5,736 | -54 | -0.9% | 208,500 |
| 2025/01/31 | 5,792 | 5,844 | 5,762 | 5,790 | -15 | -0.3% | 193,400 |
| 2025/01/30 | 5,741 | 5,830 | 5,736 | 5,805 | +52 | +0.9% | 188,300 |
| 2025/01/29 | 5,786 | 5,786 | 5,714 | 5,753 | -47 | -0.8% | 211,300 |
| 2025/01/28 | 5,807 | 5,925 | 5,781 | 5,800 | +16 | +0.3% | 288,200 |
| 2025/01/27 | 5,797 | 5,805 | 5,747 | 5,784 | +24 | +0.4% | 159,500 |
| 2025/01/24 | 5,705 | 5,787 | 5,700 | 5,760 | +49 | +0.9% | 229,800 |
| 2025/01/23 | 5,650 | 5,728 | 5,645 | 5,711 | +37 | +0.7% | 296,500 |
| 2025/01/22 | 5,740 | 5,743 | 5,657 | 5,674 | -32 | -0.6% | 225,400 |
1～
50
件表示中 / 3673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 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 |
| 三菱ガス | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77倍 | 0.62倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38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 |
市場注目の銘柄
チャート関連のコラム
