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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 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 |
| 2022/01/17 | 8,490 | 8,610 | 8,480 | 8,600 | +130 | +1.5% | 124,300 |
| 2022/01/14 | 8,590 | 8,620 | 8,440 | 8,470 | -250 | -2.9% | 204,500 |
| 2022/01/13 | 8,920 | 8,920 | 8,660 | 8,720 | -280 | -3.1% | 155,500 |
| 2022/01/12 | 8,720 | 9,020 | 8,690 | 9,000 | +310 | +3.6% | 152,900 |
| 2022/01/11 | 8,870 | 8,880 | 8,620 | 8,690 | -240 | -2.7% | 168,400 |
| 2022/01/07 | 8,990 | 9,040 | 8,880 | 8,930 | -130 | -1.4% | 159,300 |
| 2022/01/06 | 9,340 | 9,430 | 9,060 | 9,060 | -340 | -3.6% | 155,300 |
| 2022/01/05 | 9,310 | 9,400 | 9,280 | 9,400 | +110 | +1.2% | 119,300 |
| 2022/01/04 | 9,160 | 9,320 | 9,100 | 9,290 | +250 | +2.8% | 137,500 |
| 2021/12/30 | 9,040 | 9,140 | 9,040 | 9,040 | -120 | -1.3% | 94,700 |
| 2021/12/29 | 9,150 | 9,220 | 9,120 | 9,160 | -90 | -1% | 113,500 |
| 2021/12/28 | 9,090 | 9,250 | 9,060 | 9,250 | +180 | +2% | 300,300 |
| 2021/12/27 | 9,100 | 9,100 | 8,990 | 9,070 | +40 | +0.4% | 167,600 |
| 2021/12/24 | 9,190 | 9,190 | 9,020 | 9,030 | -150 | -1.6% | 192,100 |
| 2021/12/23 | 9,300 | 9,310 | 9,150 | 9,180 | -50 | -0.5% | 96,600 |
| 2021/12/22 | 9,270 | 9,350 | 9,210 | 9,230 | -30 | -0.3% | 102,800 |
| 2021/12/21 | 9,250 | 9,310 | 9,200 | 9,260 | +90 | +1% | 118,000 |
| 2021/12/20 | 9,140 | 9,240 | 9,130 | 9,170 | -10 | -0.1% | 99,300 |
| 2021/12/17 | 9,230 | 9,340 | 9,130 | 9,180 | -60 | -0.6% | 169,300 |
| 2021/12/16 | 9,230 | 9,280 | 9,150 | 9,240 | +150 | +1.7% | 91,500 |
| 2021/12/15 | 9,240 | 9,310 | 9,090 | 9,090 | -200 | -2.2% | 111,400 |
| 2021/12/14 | 9,270 | 9,350 | 9,210 | 9,290 | -30 | -0.3% | 117,600 |
| 2021/12/13 | 9,230 | 9,360 | 9,190 | 9,320 | +180 | +2% | 134,000 |
| 2021/12/10 | 9,200 | 9,270 | 9,120 | 9,140 | -10 | -0.1% | 103,000 |
| 2021/12/09 | 9,240 | 9,300 | 9,150 | 9,150 | -70 | -0.8% | 81,000 |
| 2021/12/08 | 9,280 | 9,370 | 9,160 | 9,220 | +50 | +0.5% | 164,900 |
| 2021/12/07 | 9,000 | 9,210 | 8,970 | 9,170 | +290 | +3.3% | 198,900 |
| 2021/12/06 | 8,910 | 9,030 | 8,840 | 8,880 | -60 | -0.7% | 115,700 |
| 2021/12/03 | 8,790 | 8,980 | 8,680 | 8,940 | +110 | +1.2% | 126,500 |
| 2021/12/02 | 8,640 | 8,940 | 8,640 | 8,830 | +190 | +2.2% | 187,600 |
| 2021/12/01 | 8,940 | 9,030 | 8,620 | 8,640 | -280 | -3.1% | 209,600 |
| 2021/11/30 | 9,340 | 9,410 | 8,920 | 8,920 | -380 | -4.1% | 587,200 |
| 2021/11/29 | 9,170 | 9,340 | 9,170 | 9,300 | +150 | +1.6% | 196,700 |
651～
700
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
