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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 8,430 | 8,490 | 8,390 | 8,400 | +20 | +0.2% | 210,000 |
| 2022/08/08 | 8,410 | 8,460 | 8,340 | 8,380 | -170 | -2% | 207,300 |
| 2022/08/05 | 8,400 | 8,570 | 8,380 | 8,550 | +110 | +1.3% | 269,600 |
| 2022/08/04 | 8,260 | 8,500 | 8,160 | 8,440 | -120 | -1.4% | 445,600 |
| 2022/08/03 | 8,650 | 8,660 | 8,530 | 8,560 | -100 | -1.2% | 220,400 |
| 2022/08/02 | 8,900 | 8,900 | 8,630 | 8,660 | -220 | -2.5% | 210,200 |
| 2022/08/01 | 8,820 | 8,910 | 8,810 | 8,880 | +30 | +0.3% | 183,000 |
| 2022/07/29 | 9,010 | 9,020 | 8,800 | 8,850 | -110 | -1.2% | 230,000 |
| 2022/07/28 | 8,920 | 8,960 | 8,830 | 8,960 | -10 | -0.1% | 786,200 |
| 2022/07/27 | 9,090 | 9,150 | 8,960 | 8,970 | +10 | +0.1% | 181,600 |
| 2022/07/26 | 8,980 | 9,020 | 8,920 | 8,960 | -70 | -0.8% | 177,400 |
| 2022/07/25 | 9,120 | 9,130 | 8,970 | 9,030 | -40 | -0.4% | 165,900 |
| 2022/07/22 | 9,000 | 9,110 | 8,980 | 9,070 | +80 | +0.9% | 198,900 |
| 2022/07/21 | 8,930 | 9,000 | 8,850 | 8,990 | +60 | +0.7% | 173,900 |
| 2022/07/20 | 8,740 | 8,950 | 8,730 | 8,930 | +200 | +2.3% | 227,000 |
| 2022/07/19 | 8,910 | 8,930 | 8,700 | 8,730 | -230 | -2.6% | 211,600 |
| 2022/07/15 | 8,940 | 8,990 | 8,900 | 8,960 | +60 | +0.7% | 140,200 |
| 2022/07/14 | 8,930 | 8,950 | 8,820 | 8,900 | -30 | -0.3% | 127,300 |
| 2022/07/13 | 8,960 | 9,020 | 8,900 | 8,930 | -100 | -1.1% | 151,500 |
| 2022/07/12 | 9,070 | 9,080 | 8,960 | 9,030 | -20 | -0.2% | 160,200 |
| 2022/07/11 | 8,900 | 9,060 | 8,900 | 9,050 | +220 | +2.5% | 254,000 |
| 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 |
651～
700
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
