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 |
|---|---|---|---|---|---|---|---|
| 2022/07/08 | 8,900 | 8,920 | 8,780 | 8,830 | -60 | -0.7% | 289,100 |
| 2022/07/07 | 8,840 | 8,920 | 8,790 | 8,890 | +50 | +0.6% | 206,900 |
| 2022/07/06 | 8,720 | 8,850 | 8,710 | 8,840 | +140 | +1.6% | 177,400 |
| 2022/07/05 | 8,650 | 8,740 | 8,580 | 8,700 | +150 | +1.8% | 279,300 |
| 2022/07/04 | 8,470 | 8,550 | 8,450 | 8,550 | +160 | +1.9% | 162,000 |
| 2022/07/01 | 8,390 | 8,440 | 8,350 | 8,390 | +30 | +0.4% | 218,100 |
| 2022/06/30 | 8,450 | 8,460 | 8,280 | 8,360 | -10 | -0.1% | 213,100 |
| 2022/06/29 | 8,330 | 8,440 | 8,270 | 8,370 | -50 | -0.6% | 378,700 |
| 2022/06/28 | 8,350 | 8,420 | 8,260 | 8,420 | -10 | -0.1% | 463,000 |
| 2022/06/27 | 8,380 | 8,450 | 8,320 | 8,430 | +80 | +1% | 219,000 |
| 2022/06/24 | 8,230 | 8,360 | 8,190 | 8,350 | +240 | +3% | 315,700 |
| 2022/06/23 | 8,040 | 8,150 | 8,040 | 8,110 | +130 | +1.6% | 149,300 |
| 2022/06/22 | 7,980 | 8,050 | 7,920 | 7,980 | +110 | +1.4% | 166,600 |
| 2022/06/21 | 7,930 | 7,940 | 7,800 | 7,870 | -20 | -0.3% | 179,500 |
| 2022/06/20 | 7,970 | 8,040 | 7,850 | 7,890 | -80 | -1% | 129,300 |
| 2022/06/17 | 7,790 | 8,000 | 7,780 | 7,970 | +80 | +1% | 364,000 |
| 2022/06/16 | 8,000 | 8,050 | 7,890 | 7,890 | -80 | -1% | 199,000 |
| 2022/06/15 | 8,130 | 8,140 | 7,960 | 7,970 | -230 | -2.8% | 216,300 |
| 2022/06/14 | 8,210 | 8,300 | 8,150 | 8,200 | -160 | -1.9% | 183,800 |
| 2022/06/13 | 8,220 | 8,410 | 8,210 | 8,360 | +20 | +0.2% | 167,400 |
| 2022/06/10 | 8,490 | 8,490 | 8,340 | 8,340 | -190 | -2.2% | 229,000 |
| 2022/06/09 | 8,480 | 8,570 | 8,440 | 8,530 | -10 | -0.1% | 133,500 |
| 2022/06/08 | 8,540 | 8,690 | 8,510 | 8,540 | +60 | +0.7% | 219,000 |
| 2022/06/07 | 8,510 | 8,570 | 8,460 | 8,480 | -100 | -1.2% | 184,200 |
| 2022/06/06 | 8,540 | 8,610 | 8,510 | 8,580 | -50 | -0.6% | 162,100 |
| 2022/06/03 | 8,780 | 8,810 | 8,630 | 8,630 | -50 | -0.6% | 178,800 |
| 2022/06/02 | 8,760 | 8,770 | 8,630 | 8,680 | -220 | -2.5% | 153,700 |
| 2022/06/01 | 8,700 | 8,920 | 8,700 | 8,900 | +250 | +2.9% | 199,500 |
| 2022/05/31 | 8,740 | 8,780 | 8,650 | 8,650 | -150 | -1.7% | 769,200 |
| 2022/05/30 | 8,870 | 8,910 | 8,790 | 8,800 | ±0 | ±0% | 344,200 |
| 2022/05/27 | 9,010 | 9,010 | 8,780 | 8,800 | -60 | -0.7% | 202,600 |
| 2022/05/26 | 9,060 | 9,150 | 8,860 | 8,860 | -260 | -2.9% | 182,900 |
| 2022/05/25 | 9,200 | 9,230 | 9,080 | 9,120 | -190 | -2% | 228,400 |
| 2022/05/24 | 9,290 | 9,360 | 9,210 | 9,310 | ±0 | ±0% | 177,400 |
| 2022/05/23 | 9,430 | 9,480 | 9,240 | 9,310 | +70 | +0.8% | 179,400 |
| 2022/05/20 | 9,230 | 9,350 | 9,190 | 9,240 | +160 | +1.8% | 313,200 |
| 2022/05/19 | 8,920 | 9,100 | 8,880 | 9,080 | +110 | +1.2% | 168,700 |
| 2022/05/18 | 8,970 | 9,020 | 8,870 | 8,970 | ±0 | ±0% | 168,800 |
| 2022/05/17 | 9,050 | 9,060 | 8,950 | 8,970 | -10 | -0.1% | 152,000 |
| 2022/05/16 | 9,020 | 9,060 | 8,920 | 8,980 | +30 | +0.3% | 158,100 |
| 2022/05/13 | 8,930 | 8,980 | 8,800 | 8,950 | +130 | +1.5% | 182,800 |
| 2022/05/12 | 8,770 | 8,850 | 8,740 | 8,820 | -100 | -1.1% | 162,300 |
| 2022/05/11 | 8,930 | 9,020 | 8,830 | 8,920 | -60 | -0.7% | 164,400 |
| 2022/05/10 | 8,710 | 9,040 | 8,710 | 8,980 | +270 | +3.1% | 260,400 |
| 2022/05/09 | 8,930 | 8,980 | 8,700 | 8,710 | -280 | -3.1% | 264,400 |
| 2022/05/06 | 9,030 | 9,070 | 8,810 | 8,990 | -100 | -1.1% | 264,900 |
| 2022/05/02 | 8,990 | 9,150 | 8,940 | 9,090 | +200 | +2.2% | 267,400 |
| 2022/04/28 | 8,850 | 8,940 | 8,560 | 8,890 | -410 | -4.4% | 430,100 |
| 2022/04/27 | 9,180 | 9,380 | 9,180 | 9,300 | -60 | -0.6% | 355,300 |
| 2022/04/26 | 9,300 | 9,390 | 9,270 | 9,360 | ±0 | ±0% | 156,000 |
551～
600
件表示中 / 3553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 | 576,400円 | -2.6% | -6.7% | 1.77% | 35.41倍 | 2.05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 |
| エア・ウォーター | 203,700円 | +7.4% | +13.9% | 3.14% | 9.31倍 | 0.95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 |
| ライオン | 158,500円 | +1.8% | +34.1% | 1.70% | 23.06倍 | 1.54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 |
| 応化工 | 352,000円 | +19.2% | +25.3% | 1.65% | 21.54倍 | 2.19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 |
| デクセリアルス | 220,300円 | +1.7% | - | 2.36% | 16.44倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム
