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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 9,200 | 9,200 | 9,040 | 9,130 | -60 | -0.7% | 92,500 |
2021/09/10 | 9,050 | 9,190 | 9,050 | 9,190 | +110 | +1.2% | 189,100 |
2021/09/09 | 9,260 | 9,280 | 9,040 | 9,080 | -160 | -1.7% | 109,800 |
2021/09/08 | 9,110 | 9,260 | 9,060 | 9,240 | +70 | +0.8% | 158,700 |
2021/09/07 | 9,090 | 9,170 | 9,060 | 9,170 | +140 | +1.6% | 124,200 |
2021/09/06 | 9,070 | 9,070 | 8,960 | 9,030 | +70 | +0.8% | 107,300 |
2021/09/03 | 8,820 | 8,990 | 8,810 | 8,960 | +150 | +1.7% | 111,000 |
2021/09/02 | 8,730 | 8,840 | 8,730 | 8,810 | +110 | +1.3% | 100,100 |
2021/09/01 | 8,720 | 8,750 | 8,660 | 8,700 | +90 | +1% | 112,000 |
2021/08/31 | 8,600 | 8,640 | 8,480 | 8,610 | -90 | -1% | 175,500 |
2021/08/30 | 8,760 | 8,770 | 8,620 | 8,700 | +40 | +0.5% | 83,800 |
2021/08/27 | 8,610 | 8,660 | 8,550 | 8,660 | +70 | +0.8% | 89,200 |
2021/08/26 | 8,570 | 8,630 | 8,560 | 8,590 | ±0 | ±0% | 60,600 |
2021/08/25 | 8,640 | 8,660 | 8,570 | 8,590 | -50 | -0.6% | 78,500 |
2021/08/24 | 8,540 | 8,680 | 8,540 | 8,640 | -50 | -0.6% | 90,800 |
2021/08/23 | 8,620 | 8,740 | 8,620 | 8,690 | +220 | +2.6% | 106,700 |
2021/08/20 | 8,320 | 8,520 | 8,320 | 8,470 | +110 | +1.3% | 192,800 |
2021/08/19 | 8,370 | 8,440 | 8,350 | 8,360 | -80 | -0.9% | 134,600 |
2021/08/18 | 8,470 | 8,510 | 8,420 | 8,440 | +120 | +1.4% | 111,000 |
2021/08/17 | 8,420 | 8,420 | 8,320 | 8,320 | -30 | -0.4% | 104,800 |
2021/08/16 | 8,570 | 8,580 | 8,350 | 8,350 | -240 | -2.8% | 110,600 |
2021/08/13 | 8,540 | 8,630 | 8,540 | 8,590 | +50 | +0.6% | 90,200 |
2021/08/12 | 8,540 | 8,600 | 8,500 | 8,540 | +110 | +1.3% | 98,300 |
2021/08/11 | 8,450 | 8,520 | 8,410 | 8,430 | -80 | -0.9% | 133,700 |
2021/08/10 | 8,440 | 8,610 | 8,420 | 8,510 | -40 | -0.5% | 175,600 |
2021/08/06 | 8,680 | 8,700 | 8,520 | 8,550 | -160 | -1.8% | 158,100 |
2021/08/05 | 8,680 | 8,790 | 8,660 | 8,710 | -30 | -0.3% | 185,800 |
2021/08/04 | 8,900 | 8,930 | 8,730 | 8,740 | -220 | -2.5% | 213,000 |
2021/08/03 | 9,050 | 9,080 | 8,900 | 8,960 | -200 | -2.2% | 159,800 |
2021/08/02 | 8,830 | 9,180 | 8,780 | 9,160 | +440 | +5% | 235,100 |
2021/07/30 | 9,100 | 9,140 | 8,710 | 8,720 | -450 | -4.9% | 255,400 |
2021/07/29 | 9,230 | 9,270 | 9,130 | 9,170 | -70 | -0.8% | 108,000 |
2021/07/28 | 9,290 | 9,350 | 9,200 | 9,240 | -130 | -1.4% | 97,300 |
2021/07/27 | 9,490 | 9,530 | 9,350 | 9,370 | -80 | -0.8% | 97,300 |
2021/07/26 | 9,600 | 9,600 | 9,450 | 9,450 | +80 | +0.9% | 161,500 |
2021/07/21 | 9,270 | 9,410 | 9,240 | 9,370 | +160 | +1.7% | 99,700 |
2021/07/20 | 9,190 | 9,250 | 9,140 | 9,210 | +60 | +0.7% | 92,600 |
2021/07/19 | 9,190 | 9,240 | 9,110 | 9,150 | -20 | -0.2% | 91,700 |
2021/07/16 | 9,170 | 9,300 | 9,160 | 9,170 | -70 | -0.8% | 73,900 |
2021/07/15 | 9,400 | 9,480 | 9,230 | 9,240 | -180 | -1.9% | 88,300 |
2021/07/14 | 9,440 | 9,490 | 9,380 | 9,420 | -50 | -0.5% | 96,000 |
2021/07/13 | 9,400 | 9,500 | 9,370 | 9,470 | +80 | +0.9% | 78,600 |
2021/07/12 | 9,320 | 9,400 | 9,260 | 9,390 | +200 | +2.2% | 112,100 |
2021/07/09 | 9,060 | 9,230 | 9,060 | 9,190 | +70 | +0.8% | 221,100 |
2021/07/08 | 9,260 | 9,260 | 9,120 | 9,120 | -140 | -1.5% | 150,900 |
2021/07/07 | 9,310 | 9,380 | 9,190 | 9,260 | -20 | -0.2% | 109,200 |
2021/07/06 | 9,330 | 9,330 | 9,200 | 9,280 | -80 | -0.9% | 102,400 |
2021/07/05 | 9,450 | 9,450 | 9,340 | 9,360 | -120 | -1.3% | 84,700 |
2021/07/02 | 9,520 | 9,620 | 9,450 | 9,480 | -20 | -0.2% | 128,900 |
2021/07/01 | 9,490 | 9,520 | 9,400 | 9,500 | +10 | +0.1% | 108,200 |
751~
800
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