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 |
---|---|---|---|---|---|---|---|
2021/04/15 | 10,030 | 10,080 | 9,910 | 10,070 | +20 | +0.2% | 74,800 |
2021/04/14 | 10,020 | 10,080 | 9,960 | 10,050 | -30 | -0.3% | 98,600 |
2021/04/13 | 10,180 | 10,180 | 10,050 | 10,080 | -90 | -0.9% | 95,200 |
2021/04/12 | 10,310 | 10,310 | 10,060 | 10,170 | -30 | -0.3% | 74,600 |
2021/04/09 | 10,140 | 10,260 | 10,040 | 10,200 | +110 | +1.1% | 121,000 |
2021/04/08 | 10,260 | 10,260 | 10,050 | 10,090 | -170 | -1.7% | 101,000 |
2021/04/07 | 10,170 | 10,290 | 10,040 | 10,260 | +40 | +0.4% | 167,500 |
2021/04/06 | 10,350 | 10,420 | 10,160 | 10,220 | -220 | -2.1% | 120,400 |
2021/04/05 | 10,580 | 10,580 | 10,390 | 10,440 | -110 | -1% | 64,500 |
2021/04/02 | 10,600 | 10,620 | 10,470 | 10,550 | +40 | +0.4% | 73,100 |
2021/04/01 | 10,460 | 10,550 | 10,340 | 10,510 | +180 | +1.7% | 89,000 |
2021/03/31 | 10,440 | 10,480 | 10,310 | 10,330 | -210 | -2% | 183,400 |
2021/03/30 | 10,840 | 10,840 | 10,540 | 10,540 | -210 | -2% | 155,000 |
2021/03/29 | 10,650 | 10,880 | 10,630 | 10,750 | +250 | +2.4% | 206,300 |
2021/03/26 | 10,490 | 10,520 | 10,320 | 10,500 | +10 | +0.1% | 168,900 |
2021/03/25 | 10,460 | 10,550 | 10,340 | 10,490 | +150 | +1.5% | 167,000 |
2021/03/24 | 10,300 | 10,450 | 10,160 | 10,340 | +80 | +0.8% | 145,200 |
2021/03/23 | 10,460 | 10,470 | 10,240 | 10,260 | -190 | -1.8% | 107,300 |
2021/03/22 | 10,420 | 10,520 | 10,340 | 10,450 | +50 | +0.5% | 175,000 |
2021/03/19 | 10,360 | 10,470 | 10,270 | 10,400 | -50 | -0.5% | 344,700 |
2021/03/18 | 10,450 | 10,500 | 10,390 | 10,450 | +30 | +0.3% | 129,400 |
2021/03/17 | 10,210 | 10,420 | 10,140 | 10,420 | +200 | +2% | 117,500 |
2021/03/16 | 10,100 | 10,230 | 10,040 | 10,220 | +90 | +0.9% | 105,500 |
2021/03/15 | 10,160 | 10,160 | 10,010 | 10,130 | -70 | -0.7% | 111,100 |
2021/03/12 | 10,200 | 10,230 | 10,080 | 10,200 | +50 | +0.5% | 156,000 |
2021/03/11 | 10,220 | 10,220 | 10,010 | 10,150 | -30 | -0.3% | 143,700 |
2021/03/10 | 10,320 | 10,330 | 10,160 | 10,180 | -170 | -1.6% | 114,500 |
2021/03/09 | 10,210 | 10,420 | 10,070 | 10,350 | +360 | +3.6% | 186,100 |
2021/03/08 | 10,310 | 10,310 | 9,930 | 9,990 | -240 | -2.3% | 141,300 |
2021/03/05 | 10,170 | 10,270 | 10,110 | 10,230 | +120 | +1.2% | 162,800 |
2021/03/04 | 9,990 | 10,200 | 9,960 | 10,110 | -30 | -0.3% | 139,800 |
2021/03/03 | 10,140 | 10,230 | 10,040 | 10,140 | -40 | -0.4% | 145,000 |
2021/03/02 | 10,100 | 10,210 | 9,960 | 10,180 | +80 | +0.8% | 181,000 |
2021/03/01 | 10,100 | 10,280 | 10,030 | 10,100 | +40 | +0.4% | 209,900 |
2021/02/26 | 10,420 | 10,430 | 10,020 | 10,060 | -300 | -2.9% | 273,400 |
2021/02/25 | 10,540 | 10,610 | 10,330 | 10,360 | -100 | -1% | 198,100 |
2021/02/24 | 10,890 | 10,950 | 10,440 | 10,460 | -530 | -4.8% | 216,200 |
2021/02/22 | 11,100 | 11,130 | 10,830 | 10,990 | +10 | +0.1% | 124,400 |
2021/02/19 | 10,810 | 11,050 | 10,780 | 10,980 | +150 | +1.4% | 113,100 |
2021/02/18 | 10,970 | 11,040 | 10,810 | 10,830 | -100 | -0.9% | 135,000 |
2021/02/17 | 11,160 | 11,190 | 10,930 | 10,930 | -190 | -1.7% | 119,000 |
2021/02/16 | 11,180 | 11,270 | 11,100 | 11,120 | -40 | -0.4% | 83,600 |
2021/02/15 | 11,130 | 11,170 | 10,920 | 11,160 | ±0 | ±0% | 74,200 |
2021/02/12 | 11,090 | 11,270 | 11,090 | 11,160 | +30 | +0.3% | 121,200 |
2021/02/10 | 10,930 | 11,170 | 10,870 | 11,130 | +140 | +1.3% | 135,300 |
2021/02/09 | 11,050 | 11,050 | 10,860 | 10,990 | -10 | -0.1% | 254,900 |
2021/02/08 | 10,980 | 11,040 | 10,920 | 11,000 | +80 | +0.7% | 164,200 |
2021/02/05 | 10,990 | 10,990 | 10,840 | 10,920 | +20 | +0.2% | 174,000 |
2021/02/04 | 10,860 | 11,000 | 10,760 | 10,900 | +140 | +1.3% | 193,100 |
2021/02/03 | 11,110 | 11,150 | 10,550 | 10,760 | -240 | -2.2% | 323,700 |
851~
900
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