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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 8,050 | 8,130 | 8,030 | 8,030 | +10 | +0.1% | 175,000 |
| 2023/03/20 | 8,100 | 8,140 | 8,010 | 8,020 | -70 | -0.9% | 229,500 |
| 2023/03/17 | 8,000 | 8,120 | 7,970 | 8,090 | +120 | +1.5% | 298,400 |
| 2023/03/16 | 7,900 | 7,970 | 7,890 | 7,970 | ±0 | ±0% | 224,500 |
| 2023/03/15 | 8,050 | 8,080 | 7,970 | 7,970 | ±0 | ±0% | 191,900 |
| 2023/03/14 | 8,030 | 8,050 | 7,890 | 7,970 | -110 | -1.4% | 309,600 |
| 2023/03/13 | 8,090 | 8,110 | 8,050 | 8,080 | -60 | -0.7% | 158,500 |
| 2023/03/10 | 8,150 | 8,190 | 8,120 | 8,140 | -120 | -1.5% | 235,800 |
| 2023/03/09 | 8,250 | 8,260 | 8,190 | 8,260 | +40 | +0.5% | 227,000 |
| 2023/03/08 | 8,250 | 8,250 | 8,210 | 8,220 | -20 | -0.2% | 174,100 |
| 2023/03/07 | 8,200 | 8,250 | 8,190 | 8,240 | ±0 | ±0% | 171,900 |
| 2023/03/06 | 8,210 | 8,250 | 8,160 | 8,240 | +50 | +0.6% | 178,000 |
| 2023/03/03 | 8,120 | 8,240 | 8,060 | 8,190 | +130 | +1.6% | 322,000 |
| 2023/03/02 | 8,100 | 8,140 | 8,030 | 8,060 | -50 | -0.6% | 165,000 |
| 2023/03/01 | 8,350 | 8,350 | 8,110 | 8,110 | -90 | -1.1% | 257,600 |
| 2023/02/28 | 8,160 | 8,200 | 8,110 | 8,200 | +50 | +0.6% | 427,600 |
| 2023/02/27 | 8,070 | 8,170 | 8,060 | 8,150 | ±0 | ±0% | 157,200 |
| 2023/02/24 | 8,110 | 8,170 | 8,100 | 8,150 | ±0 | ±0% | 176,200 |
| 2023/02/22 | 8,200 | 8,240 | 8,070 | 8,150 | -40 | -0.5% | 267,200 |
| 2023/02/21 | 8,310 | 8,330 | 8,180 | 8,190 | -130 | -1.6% | 264,900 |
| 2023/02/20 | 8,410 | 8,430 | 8,310 | 8,320 | +20 | +0.2% | 166,400 |
| 2023/02/17 | 8,440 | 8,490 | 8,300 | 8,300 | -250 | -2.9% | 323,400 |
| 2023/02/16 | 8,620 | 8,660 | 8,530 | 8,550 | ±0 | ±0% | 380,700 |
| 2023/02/15 | 8,740 | 8,760 | 8,510 | 8,550 | -550 | -6% | 613,600 |
| 2023/02/14 | 9,120 | 9,180 | 9,050 | 9,100 | +160 | +1.8% | 195,800 |
| 2023/02/13 | 9,020 | 9,050 | 8,830 | 8,940 | -140 | -1.5% | 194,100 |
| 2023/02/10 | 9,000 | 9,090 | 8,960 | 9,080 | +10 | +0.1% | 166,000 |
| 2023/02/09 | 9,100 | 9,170 | 9,060 | 9,070 | -40 | -0.4% | 127,500 |
| 2023/02/08 | 9,130 | 9,190 | 9,090 | 9,110 | +30 | +0.3% | 110,200 |
| 2023/02/07 | 9,090 | 9,200 | 9,070 | 9,080 | +10 | +0.1% | 121,000 |
| 2023/02/06 | 9,130 | 9,180 | 9,050 | 9,070 | -20 | -0.2% | 117,200 |
| 2023/02/03 | 9,110 | 9,140 | 9,030 | 9,090 | -50 | -0.5% | 154,900 |
| 2023/02/02 | 9,190 | 9,230 | 9,110 | 9,140 | -50 | -0.5% | 121,600 |
| 2023/02/01 | 9,370 | 9,410 | 9,190 | 9,190 | -120 | -1.3% | 125,200 |
| 2023/01/31 | 9,300 | 9,380 | 9,290 | 9,310 | +70 | +0.8% | 147,600 |
| 2023/01/30 | 9,190 | 9,240 | 9,160 | 9,240 | +80 | +0.9% | 99,400 |
| 2023/01/27 | 9,130 | 9,190 | 9,120 | 9,160 | +40 | +0.4% | 115,300 |
| 2023/01/26 | 9,150 | 9,190 | 9,090 | 9,120 | -50 | -0.5% | 130,400 |
| 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 |
501～
550
件表示中 / 3674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 | 505,300円 | +3.3% | -43.0% | 2.06% | 35.77倍 | 1.77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 |
| 日 油 | 176,500円 | +7.5% | -3.9% | 2.38% | 11.81倍 | 1.49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 |
| レゾナックＨＤ | 225,000円 | +2.2% | -55.1% | 2.89% | 15.65倍 | 0.61倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 168,000円 | +7.4% | +13.9% | 3.81% | 7.70倍 | 0.78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 | 200,200円 | +3.2% | +0.5% | 2.20% | 8.82倍 | 1.27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
