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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/05/30 | 8,870 | 8,910 | 8,790 | 8,800 | ±0 | ±0% | 344,200 |
| 2022/05/27 | 9,010 | 9,010 | 8,780 | 8,800 | -60 | -0.7% | 202,600 |
| 2022/05/26 | 9,060 | 9,150 | 8,860 | 8,860 | -260 | -2.9% | 182,900 |
| 2022/05/25 | 9,200 | 9,230 | 9,080 | 9,120 | -190 | -2% | 228,400 |
| 2022/05/24 | 9,290 | 9,360 | 9,210 | 9,310 | ±0 | ±0% | 177,400 |
| 2022/05/23 | 9,430 | 9,480 | 9,240 | 9,310 | +70 | +0.8% | 179,400 |
| 2022/05/20 | 9,230 | 9,350 | 9,190 | 9,240 | +160 | +1.8% | 313,200 |
| 2022/05/19 | 8,920 | 9,100 | 8,880 | 9,080 | +110 | +1.2% | 168,700 |
| 2022/05/18 | 8,970 | 9,020 | 8,870 | 8,970 | ±0 | ±0% | 168,800 |
| 2022/05/17 | 9,050 | 9,060 | 8,950 | 8,970 | -10 | -0.1% | 152,000 |
| 2022/05/16 | 9,020 | 9,060 | 8,920 | 8,980 | +30 | +0.3% | 158,100 |
| 2022/05/13 | 8,930 | 8,980 | 8,800 | 8,950 | +130 | +1.5% | 182,800 |
| 2022/05/12 | 8,770 | 8,850 | 8,740 | 8,820 | -100 | -1.1% | 162,300 |
| 2022/05/11 | 8,930 | 9,020 | 8,830 | 8,920 | -60 | -0.7% | 164,400 |
| 2022/05/10 | 8,710 | 9,040 | 8,710 | 8,980 | +270 | +3.1% | 260,400 |
| 2022/05/09 | 8,930 | 8,980 | 8,700 | 8,710 | -280 | -3.1% | 264,400 |
| 2022/05/06 | 9,030 | 9,070 | 8,810 | 8,990 | -100 | -1.1% | 264,900 |
| 2022/05/02 | 8,990 | 9,150 | 8,940 | 9,090 | +200 | +2.2% | 267,400 |
| 2022/04/28 | 8,850 | 8,940 | 8,560 | 8,890 | -410 | -4.4% | 430,100 |
| 2022/04/27 | 9,180 | 9,380 | 9,180 | 9,300 | -60 | -0.6% | 355,300 |
| 2022/04/26 | 9,300 | 9,390 | 9,270 | 9,360 | ±0 | ±0% | 156,000 |
| 2022/04/25 | 9,230 | 9,420 | 9,230 | 9,360 | -80 | -0.8% | 117,700 |
| 2022/04/22 | 9,300 | 9,480 | 9,270 | 9,440 | -10 | -0.1% | 119,000 |
| 2022/04/21 | 9,340 | 9,510 | 9,340 | 9,450 | +90 | +1% | 147,000 |
| 2022/04/20 | 9,340 | 9,440 | 9,280 | 9,360 | +130 | +1.4% | 106,500 |
| 2022/04/19 | 9,250 | 9,360 | 9,210 | 9,230 | -80 | -0.9% | 110,800 |
| 2022/04/18 | 9,210 | 9,320 | 9,130 | 9,310 | -20 | -0.2% | 126,900 |
| 2022/04/15 | 9,410 | 9,440 | 9,270 | 9,330 | -140 | -1.5% | 88,500 |
| 2022/04/14 | 9,400 | 9,600 | 9,390 | 9,470 | +110 | +1.2% | 149,600 |
| 2022/04/13 | 9,350 | 9,420 | 9,320 | 9,360 | -60 | -0.6% | 124,300 |
| 2022/04/12 | 9,480 | 9,580 | 9,360 | 9,420 | -160 | -1.7% | 148,100 |
| 2022/04/11 | 9,640 | 9,660 | 9,470 | 9,580 | -40 | -0.4% | 141,000 |
| 2022/04/08 | 9,730 | 9,750 | 9,560 | 9,620 | +40 | +0.4% | 189,000 |
| 2022/04/07 | 9,530 | 9,640 | 9,490 | 9,580 | ±0 | ±0% | 213,000 |
| 2022/04/06 | 9,700 | 9,790 | 9,550 | 9,580 | -240 | -2.4% | 167,300 |
| 2022/04/05 | 9,960 | 9,960 | 9,770 | 9,820 | ±0 | ±0% | 162,900 |
| 2022/04/04 | 9,840 | 9,900 | 9,770 | 9,820 | +60 | +0.6% | 107,000 |
| 2022/04/01 | 9,740 | 9,820 | 9,620 | 9,760 | -60 | -0.6% | 135,700 |
| 2022/03/31 | 10,040 | 10,100 | 9,780 | 9,820 | -220 | -2.2% | 210,200 |
751～
800
件表示中 / 3735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 | 529,800円 | +3.3% | -43.0% | 1.96% | 37.50倍 | 1.85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 |
| 三菱ガス | 228,200円 | -5.6% | -17.1% | 4.38% | 12.34倍 | 0.66倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 147,400円 | +1.7% | +8.5% | 2.04% | 16.30倍 | 1.38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 |
| 住友ベ | 409,200円 | +1.7% | +8.3% | 2.57% | 15.26倍 | 1.23倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 663,000円 | +3.7% | +4.3% | 4.37% | 23.01倍 | 3.57倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
