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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 9,290 | 9,300 | 9,110 | 9,150 | -170 | -1.8% | 141,700 |
2021/11/25 | 9,300 | 9,360 | 9,240 | 9,320 | +70 | +0.8% | 101,000 |
2021/11/24 | 9,390 | 9,410 | 9,190 | 9,250 | -250 | -2.6% | 148,700 |
2021/11/22 | 9,450 | 9,550 | 9,390 | 9,500 | +90 | +1% | 105,600 |
2021/11/19 | 9,340 | 9,430 | 9,310 | 9,410 | +100 | +1.1% | 171,500 |
2021/11/18 | 9,400 | 9,450 | 9,300 | 9,310 | -120 | -1.3% | 125,900 |
2021/11/17 | 9,380 | 9,450 | 9,300 | 9,430 | +50 | +0.5% | 101,700 |
2021/11/16 | 9,320 | 9,410 | 9,320 | 9,380 | +100 | +1.1% | 91,900 |
2021/11/15 | 9,350 | 9,420 | 9,270 | 9,280 | -50 | -0.5% | 77,600 |
2021/11/12 | 9,340 | 9,460 | 9,280 | 9,330 | ±0 | ±0% | 104,500 |
2021/11/11 | 9,270 | 9,340 | 9,140 | 9,330 | -30 | -0.3% | 78,600 |
2021/11/10 | 9,380 | 9,490 | 9,320 | 9,360 | ±0 | ±0% | 76,200 |
2021/11/09 | 9,400 | 9,410 | 9,310 | 9,360 | -110 | -1.2% | 90,900 |
2021/11/08 | 9,600 | 9,600 | 9,470 | 9,470 | -110 | -1.1% | 94,800 |
2021/11/05 | 9,530 | 9,600 | 9,470 | 9,580 | +50 | +0.5% | 113,800 |
2021/11/04 | 9,550 | 9,570 | 9,420 | 9,530 | +10 | +0.1% | 158,700 |
2021/11/02 | 9,600 | 9,600 | 9,450 | 9,520 | -150 | -1.6% | 180,100 |
2021/11/01 | 9,190 | 9,710 | 9,190 | 9,670 | +560 | +6.1% | 411,800 |
2021/10/29 | 9,170 | 9,200 | 8,980 | 9,110 | +330 | +3.8% | 241,600 |
2021/10/28 | 8,700 | 8,870 | 8,630 | 8,780 | +140 | +1.6% | 171,600 |
2021/10/27 | 8,570 | 8,690 | 8,570 | 8,640 | +110 | +1.3% | 77,900 |
2021/10/26 | 8,580 | 8,620 | 8,530 | 8,530 | ±0 | ±0% | 70,200 |
2021/10/25 | 8,600 | 8,630 | 8,520 | 8,530 | -90 | -1% | 85,200 |
2021/10/22 | 8,610 | 8,690 | 8,550 | 8,620 | +10 | +0.1% | 79,000 |
2021/10/21 | 8,680 | 8,700 | 8,600 | 8,610 | -110 | -1.3% | 67,900 |
2021/10/20 | 8,840 | 8,860 | 8,680 | 8,720 | -60 | -0.7% | 79,200 |
2021/10/19 | 8,650 | 8,800 | 8,650 | 8,780 | +190 | +2.2% | 109,300 |
2021/10/18 | 8,800 | 8,800 | 8,570 | 8,590 | -170 | -1.9% | 96,100 |
2021/10/15 | 8,690 | 8,780 | 8,630 | 8,760 | +160 | +1.9% | 126,000 |
2021/10/14 | 8,530 | 8,640 | 8,500 | 8,600 | +90 | +1.1% | 103,600 |
2021/10/13 | 8,550 | 8,650 | 8,510 | 8,510 | -80 | -0.9% | 115,700 |
2021/10/12 | 8,700 | 8,710 | 8,570 | 8,590 | -200 | -2.3% | 118,700 |
2021/10/11 | 8,720 | 8,790 | 8,600 | 8,790 | +50 | +0.6% | 90,400 |
2021/10/08 | 8,830 | 8,840 | 8,730 | 8,740 | +20 | +0.2% | 112,700 |
2021/10/07 | 8,760 | 8,820 | 8,690 | 8,720 | -40 | -0.5% | 110,100 |
2021/10/06 | 8,670 | 8,820 | 8,650 | 8,760 | +80 | +0.9% | 152,600 |
2021/10/05 | 8,600 | 8,780 | 8,590 | 8,680 | -30 | -0.3% | 133,000 |
2021/10/04 | 8,690 | 8,750 | 8,630 | 8,710 | +30 | +0.3% | 108,900 |
2021/10/01 | 8,740 | 8,810 | 8,660 | 8,680 | -160 | -1.8% | 134,500 |
2021/09/30 | 8,850 | 8,920 | 8,810 | 8,840 | +120 | +1.4% | 131,700 |
2021/09/29 | 8,730 | 8,750 | 8,640 | 8,720 | -120 | -1.4% | 146,600 |
2021/09/28 | 8,900 | 8,920 | 8,740 | 8,840 | -70 | -0.8% | 141,100 |
2021/09/27 | 9,080 | 9,120 | 8,910 | 8,910 | -200 | -2.2% | 120,200 |
2021/09/24 | 9,150 | 9,190 | 9,080 | 9,110 | +90 | +1% | 121,000 |
2021/09/22 | 9,080 | 9,120 | 8,980 | 9,020 | -80 | -0.9% | 86,300 |
2021/09/21 | 9,230 | 9,230 | 9,020 | 9,100 | -140 | -1.5% | 137,000 |
2021/09/17 | 9,120 | 9,270 | 9,000 | 9,240 | +330 | +3.7% | 383,300 |
2021/09/16 | 8,850 | 8,920 | 8,760 | 8,910 | +50 | +0.6% | 125,500 |
2021/09/15 | 8,960 | 8,970 | 8,830 | 8,860 | -170 | -1.9% | 139,000 |
2021/09/14 | 9,160 | 9,160 | 9,010 | 9,030 | -100 | -1.1% | 137,200 |
701~
750
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