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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 10,040 | 10,100 | 9,780 | 9,820 | -220 | -2.2% | 210,200 |
| 2022/03/30 | 10,390 | 10,450 | 9,990 | 10,040 | -200 | -2% | 200,600 |
| 2022/03/29 | 10,300 | 10,300 | 10,070 | 10,240 | +20 | +0.2% | 164,900 |
| 2022/03/28 | 10,330 | 10,340 | 10,210 | 10,220 | -170 | -1.6% | 92,700 |
| 2022/03/25 | 10,460 | 10,470 | 10,330 | 10,390 | +20 | +0.2% | 121,000 |
| 2022/03/24 | 10,330 | 10,430 | 10,260 | 10,370 | ±0 | ±0% | 125,600 |
| 2022/03/23 | 10,200 | 10,410 | 10,130 | 10,370 | +300 | +3% | 181,400 |
| 2022/03/22 | 10,080 | 10,250 | 10,010 | 10,070 | +60 | +0.6% | 203,300 |
| 2022/03/18 | 9,960 | 10,060 | 9,920 | 10,010 | +80 | +0.8% | 221,200 |
| 2022/03/17 | 9,800 | 10,040 | 9,710 | 9,930 | +280 | +2.9% | 206,200 |
| 2022/03/16 | 9,860 | 9,910 | 9,650 | 9,650 | -60 | -0.6% | 180,900 |
| 2022/03/15 | 9,550 | 9,760 | 9,530 | 9,710 | +150 | +1.6% | 138,900 |
| 2022/03/14 | 9,710 | 9,710 | 9,530 | 9,560 | -190 | -1.9% | 132,700 |
| 2022/03/11 | 9,810 | 9,840 | 9,690 | 9,750 | -230 | -2.3% | 179,200 |
| 2022/03/10 | 9,930 | 10,000 | 9,840 | 9,980 | +310 | +3.2% | 184,300 |
| 2022/03/09 | 9,760 | 9,800 | 9,530 | 9,670 | -20 | -0.2% | 182,900 |
| 2022/03/08 | 10,000 | 10,210 | 9,640 | 9,690 | -350 | -3.5% | 316,700 |
| 2022/03/07 | 9,940 | 10,050 | 9,830 | 10,040 | +240 | +2.4% | 293,500 |
| 2022/03/04 | 9,800 | 9,890 | 9,710 | 9,800 | ±0 | ±0% | 147,200 |
| 2022/03/03 | 9,780 | 9,850 | 9,710 | 9,800 | +80 | +0.8% | 95,200 |
| 2022/03/02 | 9,600 | 9,780 | 9,600 | 9,720 | -30 | -0.3% | 107,400 |
| 2022/03/01 | 9,880 | 9,930 | 9,750 | 9,750 | -70 | -0.7% | 114,100 |
| 2022/02/28 | 9,760 | 9,860 | 9,610 | 9,820 | +140 | +1.4% | 216,400 |
| 2022/02/25 | 9,890 | 9,930 | 9,660 | 9,680 | -170 | -1.7% | 171,400 |
| 2022/02/24 | 9,840 | 9,910 | 9,770 | 9,850 | +40 | +0.4% | 137,800 |
| 2022/02/22 | 9,720 | 9,870 | 9,720 | 9,810 | -20 | -0.2% | 116,100 |
| 2022/02/21 | 9,640 | 9,850 | 9,590 | 9,830 | +70 | +0.7% | 88,900 |
| 2022/02/18 | 9,720 | 9,870 | 9,720 | 9,760 | -110 | -1.1% | 180,300 |
| 2022/02/17 | 9,790 | 9,920 | 9,730 | 9,870 | +100 | +1% | 164,500 |
| 2022/02/16 | 9,700 | 9,790 | 9,660 | 9,770 | +150 | +1.6% | 176,000 |
| 2022/02/15 | 9,510 | 9,630 | 9,490 | 9,620 | +60 | +0.6% | 183,600 |
| 2022/02/14 | 9,460 | 9,600 | 9,370 | 9,560 | -100 | -1% | 199,600 |
| 2022/02/10 | 9,600 | 9,660 | 9,540 | 9,660 | +90 | +0.9% | 200,600 |
| 2022/02/09 | 9,500 | 9,590 | 9,440 | 9,570 | +80 | +0.8% | 253,000 |
| 2022/02/08 | 9,250 | 9,560 | 9,250 | 9,490 | +20 | +0.2% | 259,500 |
| 2022/02/07 | 8,950 | 9,490 | 8,870 | 9,470 | +680 | +7.7% | 518,200 |
| 2022/02/04 | 8,890 | 8,990 | 8,700 | 8,790 | -50 | -0.6% | 277,400 |
| 2022/02/03 | 8,800 | 8,970 | 8,800 | 8,840 | -110 | -1.2% | 139,300 |
| 2022/02/02 | 8,860 | 9,010 | 8,860 | 8,950 | +130 | +1.5% | 150,400 |
| 2022/02/01 | 8,910 | 8,980 | 8,800 | 8,820 | -90 | -1% | 154,600 |
| 2022/01/31 | 8,830 | 8,960 | 8,790 | 8,910 | +120 | +1.4% | 183,300 |
| 2022/01/28 | 8,680 | 8,900 | 8,680 | 8,790 | +280 | +3.3% | 236,100 |
| 2022/01/27 | 8,700 | 8,750 | 8,480 | 8,510 | -240 | -2.7% | 206,700 |
| 2022/01/26 | 8,800 | 8,830 | 8,680 | 8,750 | -50 | -0.6% | 136,200 |
| 2022/01/25 | 8,690 | 8,830 | 8,610 | 8,800 | +60 | +0.7% | 163,900 |
| 2022/01/24 | 8,550 | 8,770 | 8,510 | 8,740 | +50 | +0.6% | 128,600 |
| 2022/01/21 | 8,470 | 8,760 | 8,460 | 8,690 | +160 | +1.9% | 175,900 |
| 2022/01/20 | 8,340 | 8,620 | 8,340 | 8,530 | +180 | +2.2% | 151,100 |
| 2022/01/19 | 8,520 | 8,530 | 8,350 | 8,350 | -260 | -3% | 179,400 |
| 2022/01/18 | 8,750 | 8,750 | 8,580 | 8,610 | +10 | +0.1% | 123,600 |
651～
700
件表示中 / 3586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 | 598,500円 | -2.6% | -6.7% | 1.70% | 41.58倍 | 2.13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 |
| ライオン | 182,800円 | +1.8% | +34.1% | 1.48% | 26.59倍 | 1.77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 |
| デクセリアルス | 255,300円 | +1.7% | - | 2.04% | 19.12倍 | 4.50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 |
| 応化工 | 347,600円 | +19.2% | +25.3% | 1.67% | 21.29倍 | 2.16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 |
| エア・ウォーター | 188,500円 | +7.4% | +13.9% | 3.40% | 8.62倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
