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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 8,120 | 8,140 | 8,080 | 8,100 | +80 | +1% | 181,200 |
| 2022/11/08 | 8,050 | 8,080 | 8,010 | 8,020 | +30 | +0.4% | 151,300 |
| 2022/11/07 | 7,850 | 8,000 | 7,840 | 7,990 | +180 | +2.3% | 163,500 |
| 2022/11/04 | 7,820 | 7,890 | 7,720 | 7,810 | -120 | -1.5% | 297,600 |
| 2022/11/02 | 7,920 | 8,000 | 7,840 | 7,930 | +30 | +0.4% | 262,600 |
| 2022/11/01 | 7,850 | 7,930 | 7,850 | 7,900 | ±0 | ±0% | 170,700 |
| 2022/10/31 | 7,940 | 7,980 | 7,850 | 7,900 | +60 | +0.8% | 190,900 |
| 2022/10/28 | 7,800 | 7,910 | 7,800 | 7,840 | -50 | -0.6% | 557,000 |
| 2022/10/27 | 7,920 | 7,920 | 7,850 | 7,890 | ±0 | ±0% | 207,200 |
| 2022/10/26 | 7,860 | 7,950 | 7,850 | 7,890 | +120 | +1.5% | 274,300 |
| 2022/10/25 | 7,750 | 7,830 | 7,720 | 7,770 | +100 | +1.3% | 226,400 |
| 2022/10/24 | 7,830 | 7,840 | 7,660 | 7,670 | -90 | -1.2% | 243,900 |
| 2022/10/21 | 7,920 | 7,940 | 7,760 | 7,760 | -190 | -2.4% | 178,800 |
| 2022/10/20 | 7,990 | 8,030 | 7,930 | 7,950 | -90 | -1.1% | 180,300 |
| 2022/10/19 | 8,030 | 8,100 | 7,990 | 8,040 | -20 | -0.2% | 163,100 |
| 2022/10/18 | 8,190 | 8,190 | 8,050 | 8,060 | -20 | -0.2% | 145,900 |
| 2022/10/17 | 8,220 | 8,240 | 8,080 | 8,080 | -190 | -2.3% | 186,100 |
| 2022/10/14 | 8,340 | 8,350 | 8,270 | 8,270 | +70 | +0.9% | 150,600 |
| 2022/10/13 | 8,370 | 8,410 | 8,200 | 8,200 | -130 | -1.6% | 159,700 |
| 2022/10/12 | 8,350 | 8,410 | 8,270 | 8,330 | +80 | +1% | 180,300 |
| 2022/10/11 | 8,300 | 8,320 | 8,220 | 8,250 | -160 | -1.9% | 228,100 |
| 2022/10/07 | 8,440 | 8,440 | 8,360 | 8,410 | -40 | -0.5% | 149,500 |
| 2022/10/06 | 8,490 | 8,530 | 8,430 | 8,450 | -70 | -0.8% | 173,300 |
| 2022/10/05 | 8,630 | 8,630 | 8,460 | 8,520 | ±0 | ±0% | 211,600 |
| 2022/10/04 | 8,290 | 8,550 | 8,280 | 8,520 | +220 | +2.7% | 262,000 |
| 2022/10/03 | 8,400 | 8,420 | 8,150 | 8,300 | -180 | -2.1% | 139,400 |
| 2022/09/30 | 8,440 | 8,570 | 8,440 | 8,480 | -20 | -0.2% | 174,200 |
| 2022/09/29 | 8,340 | 8,510 | 8,290 | 8,500 | +150 | +1.8% | 217,400 |
| 2022/09/28 | 8,310 | 8,360 | 8,230 | 8,350 | -20 | -0.2% | 233,800 |
| 2022/09/27 | 8,320 | 8,410 | 8,320 | 8,370 | +100 | +1.2% | 186,200 |
| 2022/09/26 | 8,150 | 8,380 | 8,130 | 8,270 | +90 | +1.1% | 240,000 |
| 2022/09/22 | 8,170 | 8,240 | 8,060 | 8,180 | -70 | -0.8% | 151,400 |
| 2022/09/21 | 8,330 | 8,420 | 8,250 | 8,250 | -90 | -1.1% | 188,300 |
| 2022/09/20 | 8,360 | 8,370 | 8,290 | 8,340 | -20 | -0.2% | 135,200 |
| 2022/09/16 | 8,330 | 8,400 | 8,230 | 8,360 | +50 | +0.6% | 208,800 |
| 2022/09/15 | 8,400 | 8,410 | 8,250 | 8,310 | -40 | -0.5% | 138,200 |
| 2022/09/14 | 8,330 | 8,420 | 8,290 | 8,350 | -100 | -1.2% | 209,100 |
| 2022/09/13 | 8,400 | 8,460 | 8,370 | 8,450 | +70 | +0.8% | 144,900 |
| 2022/09/12 | 8,230 | 8,380 | 8,220 | 8,380 | +180 | +2.2% | 176,600 |
| 2022/09/09 | 8,120 | 8,240 | 8,110 | 8,200 | +30 | +0.4% | 213,800 |
| 2022/09/08 | 8,150 | 8,190 | 8,110 | 8,170 | +90 | +1.1% | 249,200 |
| 2022/09/07 | 8,010 | 8,100 | 7,990 | 8,080 | +60 | +0.7% | 198,600 |
| 2022/09/06 | 8,120 | 8,210 | 8,010 | 8,020 | -60 | -0.7% | 216,900 |
| 2022/09/05 | 8,070 | 8,120 | 8,040 | 8,080 | +10 | +0.1% | 199,700 |
| 2022/09/02 | 7,890 | 8,080 | 7,890 | 8,070 | +210 | +2.7% | 375,600 |
| 2022/09/01 | 7,880 | 7,930 | 7,850 | 7,860 | -70 | -0.9% | 287,400 |
| 2022/08/31 | 7,940 | 8,010 | 7,910 | 7,930 | -60 | -0.8% | 344,900 |
| 2022/08/30 | 7,990 | 8,030 | 7,940 | 7,990 | -30 | -0.4% | 176,300 |
| 2022/08/29 | 8,020 | 8,060 | 7,990 | 8,020 | -150 | -1.8% | 219,800 |
| 2022/08/26 | 8,150 | 8,250 | 8,140 | 8,170 | +30 | +0.4% | 154,700 |
651～
700
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
