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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 8,118 | 8,177 | 8,101 | 8,175 | -2 | ±0% | 254,100 |
| 2023/06/19 | 8,197 | 8,252 | 8,145 | 8,177 | -23 | -0.3% | 220,700 |
| 2023/06/16 | 8,130 | 8,226 | 8,102 | 8,200 | +111 | +1.4% | 446,700 |
| 2023/06/15 | 8,100 | 8,129 | 8,088 | 8,089 | -6 | -0.1% | 181,500 |
| 2023/06/14 | 8,139 | 8,141 | 8,073 | 8,095 | +39 | +0.5% | 293,800 |
| 2023/06/13 | 8,077 | 8,104 | 8,039 | 8,056 | -63 | -0.8% | 237,900 |
| 2023/06/12 | 8,110 | 8,133 | 8,080 | 8,119 | +65 | +0.8% | 148,600 |
| 2023/06/09 | 8,075 | 8,100 | 8,013 | 8,054 | +69 | +0.9% | 248,400 |
| 2023/06/08 | 8,000 | 8,035 | 7,976 | 7,985 | -36 | -0.4% | 175,400 |
| 2023/06/07 | 8,071 | 8,145 | 8,001 | 8,021 | -50 | -0.6% | 264,000 |
| 2023/06/06 | 8,013 | 8,079 | 7,998 | 8,071 | +27 | +0.3% | 182,300 |
| 2023/06/05 | 8,030 | 8,067 | 7,993 | 8,044 | +94 | +1.2% | 288,800 |
| 2023/06/02 | 7,900 | 7,970 | 7,900 | 7,950 | +70 | +0.9% | 225,700 |
| 2023/06/01 | 7,900 | 7,930 | 7,850 | 7,880 | ±0 | ±0% | 189,600 |
| 2023/05/31 | 7,820 | 7,890 | 7,810 | 7,880 | +10 | +0.1% | 747,600 |
| 2023/05/30 | 7,900 | 7,920 | 7,810 | 7,870 | -50 | -0.6% | 242,600 |
| 2023/05/29 | 7,990 | 7,990 | 7,880 | 7,920 | ±0 | ±0% | 200,400 |
| 2023/05/26 | 7,900 | 7,960 | 7,870 | 7,920 | +20 | +0.3% | 293,700 |
| 2023/05/25 | 7,900 | 7,970 | 7,880 | 7,900 | -50 | -0.6% | 294,500 |
| 2023/05/24 | 8,070 | 8,070 | 7,950 | 7,950 | -200 | -2.5% | 321,500 |
| 2023/05/23 | 8,250 | 8,250 | 8,140 | 8,150 | -100 | -1.2% | 268,200 |
| 2023/05/22 | 8,210 | 8,250 | 8,170 | 8,250 | +30 | +0.4% | 263,600 |
| 2023/05/19 | 8,190 | 8,290 | 8,190 | 8,220 | +30 | +0.4% | 213,100 |
| 2023/05/18 | 8,210 | 8,240 | 8,140 | 8,190 | -60 | -0.7% | 202,900 |
| 2023/05/17 | 8,280 | 8,310 | 8,230 | 8,250 | -90 | -1.1% | 195,800 |
| 2023/05/16 | 8,340 | 8,380 | 8,300 | 8,340 | +30 | +0.4% | 150,000 |
| 2023/05/15 | 8,260 | 8,320 | 8,240 | 8,310 | +60 | +0.7% | 204,700 |
| 2023/05/12 | 8,170 | 8,300 | 8,170 | 8,250 | +140 | +1.7% | 290,300 |
| 2023/05/11 | 8,230 | 8,270 | 8,100 | 8,110 | -240 | -2.9% | 293,300 |
| 2023/05/10 | 8,430 | 8,490 | 8,320 | 8,350 | -60 | -0.7% | 261,000 |
| 2023/05/09 | 8,370 | 8,410 | 8,320 | 8,410 | +60 | +0.7% | 277,900 |
| 2023/05/08 | 8,350 | 8,370 | 8,310 | 8,350 | -40 | -0.5% | 197,800 |
| 2023/05/02 | 8,510 | 8,510 | 8,380 | 8,390 | -90 | -1.1% | 178,000 |
| 2023/05/01 | 8,500 | 8,530 | 8,450 | 8,480 | ±0 | ±0% | 166,500 |
| 2023/04/28 | 8,450 | 8,500 | 8,440 | 8,480 | +50 | +0.6% | 183,100 |
| 2023/04/27 | 8,490 | 8,490 | 8,400 | 8,430 | -110 | -1.3% | 203,800 |
| 2023/04/26 | 8,510 | 8,600 | 8,500 | 8,540 | +40 | +0.5% | 208,600 |
| 2023/04/25 | 8,500 | 8,510 | 8,470 | 8,500 | +40 | +0.5% | 178,100 |
| 2023/04/24 | 8,480 | 8,500 | 8,410 | 8,460 | -10 | -0.1% | 165,100 |
| 2023/04/21 | 8,440 | 8,490 | 8,410 | 8,470 | +80 | +1% | 213,700 |
| 2023/04/20 | 8,350 | 8,410 | 8,280 | 8,390 | -10 | -0.1% | 199,700 |
| 2023/04/19 | 8,400 | 8,420 | 8,360 | 8,400 | +10 | +0.1% | 169,600 |
| 2023/04/18 | 8,350 | 8,400 | 8,320 | 8,390 | +120 | +1.5% | 199,200 |
| 2023/04/17 | 8,320 | 8,370 | 8,270 | 8,270 | -50 | -0.6% | 161,800 |
| 2023/04/14 | 8,350 | 8,380 | 8,270 | 8,320 | +120 | +1.5% | 222,500 |
| 2023/04/13 | 8,100 | 8,240 | 8,100 | 8,200 | +50 | +0.6% | 184,300 |
| 2023/04/12 | 7,980 | 8,170 | 7,970 | 8,150 | +210 | +2.6% | 305,400 |
| 2023/04/11 | 7,970 | 8,030 | 7,920 | 7,940 | ±0 | ±0% | 127,600 |
| 2023/04/10 | 7,950 | 7,960 | 7,900 | 7,940 | +20 | +0.3% | 143,600 |
| 2023/04/07 | 8,040 | 8,040 | 7,920 | 7,920 | -90 | -1.1% | 126,300 |
501～
550
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
