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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 9,650 | 9,690 | 9,490 | 9,490 | -110 | -1.1% | 137,500 |
2021/06/29 | 9,490 | 9,600 | 9,450 | 9,600 | +100 | +1.1% | 238,300 |
2021/06/28 | 9,660 | 9,660 | 9,430 | 9,500 | -190 | -2% | 497,400 |
2021/06/25 | 9,730 | 9,740 | 9,560 | 9,690 | +20 | +0.2% | 355,600 |
2021/06/24 | 9,600 | 9,690 | 9,540 | 9,670 | +50 | +0.5% | 148,600 |
2021/06/23 | 9,700 | 9,810 | 9,620 | 9,620 | -70 | -0.7% | 136,000 |
2021/06/22 | 9,620 | 9,700 | 9,510 | 9,690 | +200 | +2.1% | 123,400 |
2021/06/21 | 9,650 | 9,670 | 9,480 | 9,490 | -220 | -2.3% | 164,500 |
2021/06/18 | 9,720 | 9,740 | 9,630 | 9,710 | +50 | +0.5% | 324,400 |
2021/06/17 | 9,650 | 9,730 | 9,630 | 9,660 | +20 | +0.2% | 136,500 |
2021/06/16 | 9,550 | 9,650 | 9,520 | 9,640 | +90 | +0.9% | 125,100 |
2021/06/15 | 9,490 | 9,560 | 9,450 | 9,550 | +120 | +1.3% | 123,000 |
2021/06/14 | 9,440 | 9,450 | 9,390 | 9,430 | +20 | +0.2% | 53,100 |
2021/06/11 | 9,300 | 9,410 | 9,280 | 9,410 | +90 | +1% | 152,600 |
2021/06/10 | 9,330 | 9,400 | 9,280 | 9,320 | +20 | +0.2% | 124,300 |
2021/06/09 | 9,300 | 9,400 | 9,290 | 9,300 | -30 | -0.3% | 118,800 |
2021/06/08 | 9,280 | 9,410 | 9,220 | 9,330 | +80 | +0.9% | 135,800 |
2021/06/07 | 9,280 | 9,330 | 9,160 | 9,250 | -110 | -1.2% | 230,400 |
2021/06/04 | 9,390 | 9,450 | 9,320 | 9,360 | -40 | -0.4% | 178,300 |
2021/06/03 | 9,500 | 9,540 | 9,400 | 9,400 | -150 | -1.6% | 124,800 |
2021/06/02 | 9,560 | 9,570 | 9,380 | 9,550 | -10 | -0.1% | 186,500 |
2021/06/01 | 9,750 | 9,760 | 9,500 | 9,560 | -160 | -1.6% | 119,400 |
2021/05/31 | 9,790 | 9,930 | 9,700 | 9,720 | -30 | -0.3% | 131,300 |
2021/05/28 | 9,800 | 9,810 | 9,700 | 9,750 | +30 | +0.3% | 195,000 |
2021/05/27 | 9,520 | 9,720 | 9,470 | 9,720 | +230 | +2.4% | 717,500 |
2021/05/26 | 9,480 | 9,540 | 9,420 | 9,490 | +10 | +0.1% | 134,300 |
2021/05/25 | 9,460 | 9,520 | 9,400 | 9,480 | -60 | -0.6% | 124,100 |
2021/05/24 | 9,520 | 9,620 | 9,470 | 9,540 | -10 | -0.1% | 105,900 |
2021/05/21 | 9,530 | 9,650 | 9,490 | 9,550 | ±0 | ±0% | 125,500 |
2021/05/20 | 9,590 | 9,680 | 9,520 | 9,550 | -110 | -1.1% | 123,500 |
2021/05/19 | 9,600 | 9,660 | 9,410 | 9,660 | -70 | -0.7% | 188,500 |
2021/05/18 | 9,700 | 9,790 | 9,660 | 9,730 | +10 | +0.1% | 138,400 |
2021/05/17 | 9,930 | 9,930 | 9,720 | 9,720 | -140 | -1.4% | 124,300 |
2021/05/14 | 9,790 | 9,920 | 9,760 | 9,860 | +120 | +1.2% | 132,400 |
2021/05/13 | 9,660 | 9,830 | 9,620 | 9,740 | -10 | -0.1% | 116,800 |
2021/05/12 | 9,740 | 9,880 | 9,710 | 9,750 | +80 | +0.8% | 143,400 |
2021/05/11 | 9,780 | 9,880 | 9,650 | 9,670 | -160 | -1.6% | 151,400 |
2021/05/10 | 9,640 | 9,850 | 9,560 | 9,830 | +220 | +2.3% | 151,300 |
2021/05/07 | 9,700 | 9,750 | 9,600 | 9,610 | +40 | +0.4% | 135,900 |
2021/05/06 | 9,590 | 9,760 | 9,550 | 9,570 | -180 | -1.8% | 204,400 |
2021/04/30 | 9,650 | 9,810 | 9,630 | 9,750 | +140 | +1.5% | 143,700 |
2021/04/28 | 9,700 | 9,780 | 9,610 | 9,610 | -130 | -1.3% | 149,600 |
2021/04/27 | 9,910 | 9,930 | 9,730 | 9,740 | -170 | -1.7% | 157,500 |
2021/04/26 | 10,020 | 10,040 | 9,910 | 9,910 | -140 | -1.4% | 87,600 |
2021/04/23 | 10,020 | 10,060 | 9,970 | 10,050 | -10 | -0.1% | 79,300 |
2021/04/22 | 9,850 | 10,110 | 9,850 | 10,060 | +240 | +2.4% | 143,800 |
2021/04/21 | 9,760 | 9,860 | 9,740 | 9,820 | -40 | -0.4% | 108,300 |
2021/04/20 | 9,950 | 10,000 | 9,820 | 9,860 | -90 | -0.9% | 128,800 |
2021/04/19 | 9,960 | 10,040 | 9,950 | 9,950 | -110 | -1.1% | 85,200 |
2021/04/16 | 10,030 | 10,070 | 9,990 | 10,060 | -10 | -0.1% | 74,000 |
801~
850
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