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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 5,437 | 5,463 | 5,392 | 5,446 | +13 | +0.2% | 284,800 |
| 2025/06/05 | 5,388 | 5,490 | 5,370 | 5,433 | +42 | +0.8% | 417,800 |
| 2025/06/04 | 5,295 | 5,391 | 5,276 | 5,391 | +67 | +1.3% | 363,900 |
| 2025/06/03 | 5,293 | 5,354 | 5,275 | 5,324 | +35 | +0.7% | 278,800 |
| 2025/06/02 | 5,251 | 5,293 | 5,222 | 5,289 | +21 | +0.4% | 247,800 |
| 2025/05/30 | 5,215 | 5,330 | 5,204 | 5,268 | +89 | +1.7% | 423,000 |
| 2025/05/29 | 5,202 | 5,224 | 5,161 | 5,179 | -11 | -0.2% | 253,000 |
| 2025/05/28 | 5,156 | 5,214 | 5,136 | 5,190 | +54 | +1.1% | 262,600 |
| 2025/05/27 | 5,130 | 5,158 | 5,097 | 5,136 | +30 | +0.6% | 212,000 |
| 2025/05/26 | 5,120 | 5,140 | 5,084 | 5,106 | +33 | +0.7% | 244,700 |
| 2025/05/23 | 5,040 | 5,093 | 5,021 | 5,073 | +48 | +1% | 260,500 |
| 2025/05/22 | 5,057 | 5,098 | 4,850 | 5,025 | -55 | -1.1% | 389,600 |
| 2025/05/21 | 5,129 | 5,158 | 5,080 | 5,080 | -19 | -0.4% | 208,200 |
| 2025/05/20 | 5,200 | 5,212 | 5,093 | 5,099 | -101 | -1.9% | 318,900 |
| 2025/05/19 | 5,175 | 5,223 | 5,146 | 5,200 | -46 | -0.9% | 210,000 |
| 2025/05/16 | 5,250 | 5,256 | 5,181 | 5,246 | +12 | +0.2% | 192,100 |
| 2025/05/15 | 5,175 | 5,245 | 5,165 | 5,234 | +27 | +0.5% | 269,200 |
| 2025/05/14 | 5,268 | 5,303 | 5,175 | 5,207 | -125 | -2.3% | 346,000 |
| 2025/05/13 | 5,281 | 5,348 | 5,213 | 5,332 | +99 | +1.9% | 318,800 |
| 2025/05/12 | 5,103 | 5,262 | 5,085 | 5,233 | -81 | -1.5% | 548,300 |
| 2025/05/09 | 5,360 | 5,384 | 5,305 | 5,314 | -45 | -0.8% | 317,700 |
| 2025/05/08 | 5,350 | 5,359 | 5,309 | 5,359 | -6 | -0.1% | 186,900 |
| 2025/05/07 | 5,358 | 5,381 | 5,334 | 5,365 | +7 | +0.1% | 235,700 |
| 2025/05/02 | 5,313 | 5,384 | 5,313 | 5,358 | +34 | +0.6% | 222,200 |
| 2025/05/01 | 5,420 | 5,423 | 5,310 | 5,324 | -123 | -2.3% | 224,300 |
| 2025/04/30 | 5,430 | 5,456 | 5,410 | 5,447 | +2 | ±0% | 176,300 |
| 2025/04/28 | 5,410 | 5,484 | 5,403 | 5,445 | -5 | -0.1% | 162,200 |
| 2025/04/25 | 5,450 | 5,483 | 5,432 | 5,450 | -9 | -0.2% | 173,100 |
| 2025/04/24 | 5,530 | 5,560 | 5,456 | 5,459 | -70 | -1.3% | 161,200 |
| 2025/04/23 | 5,532 | 5,565 | 5,523 | 5,529 | +46 | +0.8% | 165,400 |
1～
50
件表示中 / 3735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 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 | 230,500円 | -5.6% | -17.1% | 4.34% | 12.47倍 | 0.67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 |
| ライオン | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24倍 | 1.38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 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 |
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
