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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 11,300 | 11,340 | 10,820 | 11,000 | -810 | -6.9% | 364,100 |
2021/02/01 | 12,010 | 12,040 | 11,810 | 11,810 | +30 | +0.3% | 117,200 |
2021/01/29 | 11,990 | 12,010 | 11,780 | 11,780 | -210 | -1.8% | 116,300 |
2021/01/28 | 11,630 | 11,990 | 11,590 | 11,990 | +240 | +2% | 174,100 |
2021/01/27 | 11,820 | 11,890 | 11,670 | 11,750 | +50 | +0.4% | 108,100 |
2021/01/26 | 11,890 | 11,890 | 11,690 | 11,700 | -180 | -1.5% | 100,200 |
2021/01/25 | 12,010 | 12,010 | 11,760 | 11,880 | -50 | -0.4% | 95,700 |
2021/01/22 | 11,990 | 12,020 | 11,880 | 11,930 | -100 | -0.8% | 86,500 |
2021/01/21 | 11,980 | 12,200 | 11,980 | 12,030 | ±0 | ±0% | 114,200 |
2021/01/20 | 12,130 | 12,210 | 11,980 | 12,030 | -170 | -1.4% | 125,200 |
2021/01/19 | 12,250 | 12,250 | 12,140 | 12,200 | +20 | +0.2% | 55,100 |
2021/01/18 | 11,960 | 12,220 | 11,960 | 12,180 | +150 | +1.2% | 98,200 |
2021/01/15 | 12,180 | 12,190 | 12,000 | 12,030 | -290 | -2.4% | 207,100 |
2021/01/14 | 12,200 | 12,400 | 12,180 | 12,320 | -80 | -0.6% | 124,900 |
2021/01/13 | 12,250 | 12,400 | 12,170 | 12,400 | +70 | +0.6% | 118,800 |
2021/01/12 | 12,420 | 12,420 | 12,220 | 12,330 | -30 | -0.2% | 112,200 |
2021/01/08 | 12,270 | 12,360 | 12,090 | 12,360 | -140 | -1.1% | 197,700 |
2021/01/07 | 12,480 | 12,720 | 12,410 | 12,500 | +50 | +0.4% | 189,800 |
2021/01/06 | 12,200 | 12,480 | 12,200 | 12,450 | +150 | +1.2% | 167,100 |
2021/01/05 | 12,420 | 12,420 | 12,230 | 12,300 | -130 | -1% | 130,200 |
2021/01/04 | 12,540 | 12,590 | 12,310 | 12,430 | -180 | -1.4% | 113,400 |
2020/12/30 | 12,850 | 12,860 | 12,610 | 12,610 | -270 | -2.1% | 110,400 |
2020/12/29 | 12,730 | 12,880 | 12,710 | 12,880 | +120 | +0.9% | 121,900 |
2020/12/28 | 12,800 | 13,000 | 12,680 | 12,760 | ±0 | ±0% | 302,900 |
2020/12/25 | 12,780 | 12,840 | 12,730 | 12,760 | +100 | +0.8% | 118,300 |
2020/12/24 | 12,660 | 12,690 | 12,590 | 12,660 | +10 | +0.1% | 86,400 |
2020/12/23 | 12,430 | 12,690 | 12,420 | 12,650 | +210 | +1.7% | 111,400 |
2020/12/22 | 12,300 | 12,460 | 12,290 | 12,440 | +40 | +0.3% | 109,900 |
2020/12/21 | 12,540 | 12,620 | 12,280 | 12,400 | -130 | -1% | 131,900 |
2020/12/18 | 12,210 | 12,590 | 12,200 | 12,530 | +50 | +0.4% | 267,400 |
2020/12/17 | 12,540 | 12,610 | 12,370 | 12,480 | -140 | -1.1% | 181,800 |
2020/12/16 | 12,930 | 12,930 | 12,550 | 12,620 | -170 | -1.3% | 108,300 |
2020/12/15 | 13,050 | 13,120 | 12,780 | 12,790 | -70 | -0.5% | 162,200 |
2020/12/14 | 12,690 | 13,080 | 12,690 | 12,860 | +140 | +1.1% | 152,900 |
2020/12/11 | 12,550 | 12,720 | 12,500 | 12,720 | +220 | +1.8% | 146,600 |
2020/12/10 | 12,360 | 12,500 | 12,190 | 12,500 | +200 | +1.6% | 113,200 |
2020/12/09 | 12,180 | 12,330 | 12,090 | 12,300 | +170 | +1.4% | 88,900 |
2020/12/08 | 12,000 | 12,190 | 12,000 | 12,130 | +70 | +0.6% | 97,700 |
2020/12/07 | 12,220 | 12,240 | 11,950 | 12,060 | -160 | -1.3% | 150,500 |
2020/12/04 | 12,420 | 12,530 | 12,120 | 12,220 | -320 | -2.6% | 139,200 |
2020/12/03 | 12,500 | 12,580 | 12,470 | 12,540 | +140 | +1.1% | 103,900 |
2020/12/02 | 12,480 | 12,580 | 12,350 | 12,400 | -210 | -1.7% | 191,200 |
2020/12/01 | 12,630 | 12,700 | 12,450 | 12,610 | +60 | +0.5% | 131,800 |
2020/11/30 | 12,500 | 12,640 | 12,430 | 12,550 | +130 | +1% | 287,100 |
2020/11/27 | 12,340 | 12,490 | 12,280 | 12,420 | +200 | +1.6% | 171,700 |
2020/11/26 | 12,020 | 12,230 | 12,020 | 12,220 | +170 | +1.4% | 78,500 |
2020/11/25 | 12,090 | 12,180 | 12,000 | 12,050 | +130 | +1.1% | 121,200 |
2020/11/24 | 11,890 | 11,960 | 11,800 | 11,920 | +280 | +2.4% | 143,400 |
2020/11/20 | 11,590 | 11,660 | 11,490 | 11,640 | +40 | +0.3% | 78,700 |
2020/11/19 | 11,470 | 11,600 | 11,370 | 11,600 | +100 | +0.9% | 154,600 |
901~
950
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