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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 9,240 | 9,250 | 9,140 | 9,170 | -70 | -0.8% | 173,700 |
| 2023/01/24 | 9,200 | 9,260 | 9,130 | 9,240 | +110 | +1.2% | 157,600 |
| 2023/01/23 | 9,050 | 9,160 | 9,040 | 9,130 | +100 | +1.1% | 126,400 |
| 2023/01/20 | 9,080 | 9,100 | 9,000 | 9,030 | -80 | -0.9% | 187,400 |
| 2023/01/19 | 8,910 | 9,190 | 8,870 | 9,110 | +120 | +1.3% | 295,100 |
| 2023/01/18 | 8,810 | 9,060 | 8,790 | 8,990 | +90 | +1% | 237,300 |
| 2023/01/17 | 8,760 | 8,950 | 8,710 | 8,900 | +370 | +4.3% | 265,400 |
| 2023/01/16 | 8,620 | 8,690 | 8,510 | 8,530 | -90 | -1% | 145,100 |
| 2023/01/13 | 8,670 | 8,730 | 8,620 | 8,620 | -70 | -0.8% | 153,100 |
| 2023/01/12 | 8,650 | 8,730 | 8,630 | 8,690 | +60 | +0.7% | 165,300 |
| 2023/01/11 | 8,690 | 8,720 | 8,630 | 8,630 | -50 | -0.6% | 183,200 |
| 2023/01/10 | 8,700 | 8,750 | 8,660 | 8,680 | -70 | -0.8% | 157,400 |
| 2023/01/06 | 8,840 | 8,850 | 8,740 | 8,750 | -100 | -1.1% | 139,200 |
| 2023/01/05 | 8,800 | 8,880 | 8,720 | 8,850 | -20 | -0.2% | 162,000 |
| 2023/01/04 | 8,910 | 8,930 | 8,790 | 8,870 | -160 | -1.8% | 198,900 |
| 2022/12/30 | 9,060 | 9,110 | 8,960 | 9,030 | -10 | -0.1% | 139,200 |
| 2022/12/29 | 9,090 | 9,130 | 8,990 | 9,040 | -140 | -1.5% | 693,000 |
| 2022/12/28 | 8,960 | 9,190 | 8,860 | 9,180 | +230 | +2.6% | 529,400 |
| 2022/12/27 | 8,800 | 8,980 | 8,790 | 8,950 | +220 | +2.5% | 345,300 |
| 2022/12/26 | 8,560 | 8,740 | 8,520 | 8,730 | +170 | +2% | 342,700 |
| 2022/12/23 | 8,420 | 8,610 | 8,410 | 8,560 | +140 | +1.7% | 300,900 |
| 2022/12/22 | 8,500 | 8,500 | 8,330 | 8,420 | -50 | -0.6% | 193,500 |
| 2022/12/21 | 8,360 | 8,470 | 8,340 | 8,470 | +130 | +1.6% | 211,400 |
| 2022/12/20 | 8,370 | 8,450 | 8,270 | 8,340 | +30 | +0.4% | 260,000 |
| 2022/12/19 | 8,210 | 8,330 | 8,200 | 8,310 | +50 | +0.6% | 182,700 |
| 2022/12/16 | 8,300 | 8,330 | 8,210 | 8,260 | -100 | -1.2% | 323,700 |
| 2022/12/15 | 8,390 | 8,440 | 8,340 | 8,360 | ±0 | ±0% | 143,300 |
| 2022/12/14 | 8,350 | 8,390 | 8,320 | 8,360 | +30 | +0.4% | 182,200 |
| 2022/12/13 | 8,300 | 8,430 | 8,280 | 8,330 | +90 | +1.1% | 177,400 |
| 2022/12/12 | 8,290 | 8,340 | 8,240 | 8,240 | -90 | -1.1% | 129,900 |
| 2022/12/09 | 8,170 | 8,370 | 8,170 | 8,330 | +80 | +1% | 231,000 |
| 2022/12/08 | 8,370 | 8,390 | 8,210 | 8,250 | -120 | -1.4% | 211,800 |
| 2022/12/07 | 8,310 | 8,410 | 8,290 | 8,370 | +20 | +0.2% | 177,000 |
| 2022/12/06 | 8,430 | 8,440 | 8,320 | 8,350 | -120 | -1.4% | 191,900 |
| 2022/12/05 | 8,560 | 8,570 | 8,420 | 8,470 | -90 | -1.1% | 160,900 |
| 2022/12/02 | 8,570 | 8,600 | 8,470 | 8,560 | -10 | -0.1% | 171,700 |
| 2022/12/01 | 8,610 | 8,630 | 8,540 | 8,570 | +70 | +0.8% | 145,500 |
| 2022/11/30 | 8,620 | 8,670 | 8,500 | 8,500 | -200 | -2.3% | 279,400 |
| 2022/11/29 | 8,850 | 8,850 | 8,680 | 8,700 | -130 | -1.5% | 127,200 |
| 2022/11/28 | 8,870 | 8,880 | 8,810 | 8,830 | -60 | -0.7% | 117,800 |
| 2022/11/25 | 8,900 | 8,930 | 8,870 | 8,890 | +10 | +0.1% | 106,800 |
| 2022/11/24 | 8,880 | 8,890 | 8,790 | 8,880 | +40 | +0.5% | 222,400 |
| 2022/11/22 | 8,760 | 8,880 | 8,750 | 8,840 | +200 | +2.3% | 212,100 |
| 2022/11/21 | 8,530 | 8,650 | 8,530 | 8,640 | +80 | +0.9% | 145,600 |
| 2022/11/18 | 8,650 | 8,660 | 8,500 | 8,560 | -70 | -0.8% | 123,100 |
| 2022/11/17 | 8,520 | 8,650 | 8,490 | 8,630 | +180 | +2.1% | 218,700 |
| 2022/11/16 | 8,420 | 8,470 | 8,370 | 8,450 | +80 | +1% | 139,700 |
| 2022/11/15 | 8,410 | 8,420 | 8,350 | 8,370 | ±0 | ±0% | 155,400 |
| 2022/11/14 | 8,260 | 8,410 | 8,230 | 8,370 | +180 | +2.2% | 261,800 |
| 2022/11/11 | 8,300 | 8,300 | 8,170 | 8,190 | -10 | -0.1% | 189,500 |
451～
500
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
