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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 9,780 | 9,850 | 9,710 | 9,800 | +80 | +0.8% | 95,200 |
| 2022/03/02 | 9,600 | 9,780 | 9,600 | 9,720 | -30 | -0.3% | 107,400 |
| 2022/03/01 | 9,880 | 9,930 | 9,750 | 9,750 | -70 | -0.7% | 114,100 |
| 2022/02/28 | 9,760 | 9,860 | 9,610 | 9,820 | +140 | +1.4% | 216,400 |
| 2022/02/25 | 9,890 | 9,930 | 9,660 | 9,680 | -170 | -1.7% | 171,400 |
| 2022/02/24 | 9,840 | 9,910 | 9,770 | 9,850 | +40 | +0.4% | 137,800 |
| 2022/02/22 | 9,720 | 9,870 | 9,720 | 9,810 | -20 | -0.2% | 116,100 |
| 2022/02/21 | 9,640 | 9,850 | 9,590 | 9,830 | +70 | +0.7% | 88,900 |
| 2022/02/18 | 9,720 | 9,870 | 9,720 | 9,760 | -110 | -1.1% | 180,300 |
| 2022/02/17 | 9,790 | 9,920 | 9,730 | 9,870 | +100 | +1% | 164,500 |
| 2022/02/16 | 9,700 | 9,790 | 9,660 | 9,770 | +150 | +1.6% | 176,000 |
| 2022/02/15 | 9,510 | 9,630 | 9,490 | 9,620 | +60 | +0.6% | 183,600 |
| 2022/02/14 | 9,460 | 9,600 | 9,370 | 9,560 | -100 | -1% | 199,600 |
| 2022/02/10 | 9,600 | 9,660 | 9,540 | 9,660 | +90 | +0.9% | 200,600 |
| 2022/02/09 | 9,500 | 9,590 | 9,440 | 9,570 | +80 | +0.8% | 253,000 |
| 2022/02/08 | 9,250 | 9,560 | 9,250 | 9,490 | +20 | +0.2% | 259,500 |
| 2022/02/07 | 8,950 | 9,490 | 8,870 | 9,470 | +680 | +7.7% | 518,200 |
| 2022/02/04 | 8,890 | 8,990 | 8,700 | 8,790 | -50 | -0.6% | 277,400 |
| 2022/02/03 | 8,800 | 8,970 | 8,800 | 8,840 | -110 | -1.2% | 139,300 |
| 2022/02/02 | 8,860 | 9,010 | 8,860 | 8,950 | +130 | +1.5% | 150,400 |
| 2022/02/01 | 8,910 | 8,980 | 8,800 | 8,820 | -90 | -1% | 154,600 |
| 2022/01/31 | 8,830 | 8,960 | 8,790 | 8,910 | +120 | +1.4% | 183,300 |
| 2022/01/28 | 8,680 | 8,900 | 8,680 | 8,790 | +280 | +3.3% | 236,100 |
| 2022/01/27 | 8,700 | 8,750 | 8,480 | 8,510 | -240 | -2.7% | 206,700 |
| 2022/01/26 | 8,800 | 8,830 | 8,680 | 8,750 | -50 | -0.6% | 136,200 |
| 2022/01/25 | 8,690 | 8,830 | 8,610 | 8,800 | +60 | +0.7% | 163,900 |
| 2022/01/24 | 8,550 | 8,770 | 8,510 | 8,740 | +50 | +0.6% | 128,600 |
| 2022/01/21 | 8,470 | 8,760 | 8,460 | 8,690 | +160 | +1.9% | 175,900 |
| 2022/01/20 | 8,340 | 8,620 | 8,340 | 8,530 | +180 | +2.2% | 151,100 |
| 2022/01/19 | 8,520 | 8,530 | 8,350 | 8,350 | -260 | -3% | 179,400 |
| 2022/01/18 | 8,750 | 8,750 | 8,580 | 8,610 | +10 | +0.1% | 123,600 |
| 2022/01/17 | 8,490 | 8,610 | 8,480 | 8,600 | +130 | +1.5% | 124,300 |
| 2022/01/14 | 8,590 | 8,620 | 8,440 | 8,470 | -250 | -2.9% | 204,500 |
| 2022/01/13 | 8,920 | 8,920 | 8,660 | 8,720 | -280 | -3.1% | 155,500 |
| 2022/01/12 | 8,720 | 9,020 | 8,690 | 9,000 | +310 | +3.6% | 152,900 |
| 2022/01/11 | 8,870 | 8,880 | 8,620 | 8,690 | -240 | -2.7% | 168,400 |
| 2022/01/07 | 8,990 | 9,040 | 8,880 | 8,930 | -130 | -1.4% | 159,300 |
| 2022/01/06 | 9,340 | 9,430 | 9,060 | 9,060 | -340 | -3.6% | 155,300 |
| 2022/01/05 | 9,310 | 9,400 | 9,280 | 9,400 | +110 | +1.2% | 119,300 |
| 2022/01/04 | 9,160 | 9,320 | 9,100 | 9,290 | +250 | +2.8% | 137,500 |
| 2021/12/30 | 9,040 | 9,140 | 9,040 | 9,040 | -120 | -1.3% | 94,700 |
| 2021/12/29 | 9,150 | 9,220 | 9,120 | 9,160 | -90 | -1% | 113,500 |
| 2021/12/28 | 9,090 | 9,250 | 9,060 | 9,250 | +180 | +2% | 300,300 |
| 2021/12/27 | 9,100 | 9,100 | 8,990 | 9,070 | +40 | +0.4% | 167,600 |
| 2021/12/24 | 9,190 | 9,190 | 9,020 | 9,030 | -150 | -1.6% | 192,100 |
| 2021/12/23 | 9,300 | 9,310 | 9,150 | 9,180 | -50 | -0.5% | 96,600 |
| 2021/12/22 | 9,270 | 9,350 | 9,210 | 9,230 | -30 | -0.3% | 102,800 |
| 2021/12/21 | 9,250 | 9,310 | 9,200 | 9,260 | +90 | +1% | 118,000 |
| 2021/12/20 | 9,140 | 9,240 | 9,130 | 9,170 | -10 | -0.1% | 99,300 |
| 2021/12/17 | 9,230 | 9,340 | 9,130 | 9,180 | -60 | -0.6% | 169,300 |
851～
900
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 | 547,200円 | +3.3% | -43.0% | 1.90% | 38.74倍 | 1.96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 | 485,900円 | +1.7% | +8.3% | 2.16% | 18.12倍 | 1.47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 | 734,000円 | +5.6% | +9.8% | 3.95% | 25.49倍 | 3.96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 | 412,000円 | -1.4% | -5.1% | 1.94% | 12.83倍 | 1.43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 | 169,000円 | -1.3% | -9.2% | 4.26% | 11.81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
