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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/30 | 10,390 | 10,450 | 9,990 | 10,040 | -200 | -2% | 200,600 |
| 2022/03/29 | 10,300 | 10,300 | 10,070 | 10,240 | +20 | +0.2% | 164,900 |
| 2022/03/28 | 10,330 | 10,340 | 10,210 | 10,220 | -170 | -1.6% | 92,700 |
| 2022/03/25 | 10,460 | 10,470 | 10,330 | 10,390 | +20 | +0.2% | 121,000 |
| 2022/03/24 | 10,330 | 10,430 | 10,260 | 10,370 | ±0 | ±0% | 125,600 |
| 2022/03/23 | 10,200 | 10,410 | 10,130 | 10,370 | +300 | +3% | 181,400 |
| 2022/03/22 | 10,080 | 10,250 | 10,010 | 10,070 | +60 | +0.6% | 203,300 |
| 2022/03/18 | 9,960 | 10,060 | 9,920 | 10,010 | +80 | +0.8% | 221,200 |
| 2022/03/17 | 9,800 | 10,040 | 9,710 | 9,930 | +280 | +2.9% | 206,200 |
| 2022/03/16 | 9,860 | 9,910 | 9,650 | 9,650 | -60 | -0.6% | 180,900 |
| 2022/03/15 | 9,550 | 9,760 | 9,530 | 9,710 | +150 | +1.6% | 138,900 |
| 2022/03/14 | 9,710 | 9,710 | 9,530 | 9,560 | -190 | -1.9% | 132,700 |
| 2022/03/11 | 9,810 | 9,840 | 9,690 | 9,750 | -230 | -2.3% | 179,200 |
| 2022/03/10 | 9,930 | 10,000 | 9,840 | 9,980 | +310 | +3.2% | 184,300 |
| 2022/03/09 | 9,760 | 9,800 | 9,530 | 9,670 | -20 | -0.2% | 182,900 |
| 2022/03/08 | 10,000 | 10,210 | 9,640 | 9,690 | -350 | -3.5% | 316,700 |
| 2022/03/07 | 9,940 | 10,050 | 9,830 | 10,040 | +240 | +2.4% | 293,500 |
| 2022/03/04 | 9,800 | 9,890 | 9,710 | 9,800 | ±0 | ±0% | 147,200 |
801～
850
件表示中 / 3767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 | 544,100円 | +3.3% | -43.0% | 1.91% | 38.52倍 | 1.95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 |
| 住友ベ | 482,800円 | +1.7% | +8.3% | 2.17% | 18.00倍 | 1.46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 | 733,000円 | +5.6% | +9.8% | 3.96% | 25.46倍 | 3.95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 |
| ニフコ | 415,500円 | -1.4% | -5.1% | 1.93% | 12.94倍 | 1.44倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
| ゼオン | 168,700円 | -1.3% | -9.2% | 4.27% | 11.79倍 | 0.93倍 |
|
古河系。合成ゴム大手。タイヤ向けや各種特殊品を展開。合成ラテックス、高機能材料なども |
市場注目の銘柄
チャート関連のコラム
