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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 5,500 | 5,527 | 5,477 | 5,483 | +6 | +0.1% | 121,300 |
| 2025/04/21 | 5,511 | 5,511 | 5,431 | 5,477 | +5 | +0.1% | 111,900 |
| 2025/04/18 | 5,472 | 5,491 | 5,438 | 5,472 | +25 | +0.5% | 113,600 |
| 2025/04/17 | 5,474 | 5,480 | 5,427 | 5,447 | -14 | -0.3% | 177,800 |
| 2025/04/16 | 5,453 | 5,494 | 5,422 | 5,461 | -62 | -1.1% | 189,200 |
| 2025/04/15 | 5,540 | 5,540 | 5,471 | 5,523 | +20 | +0.4% | 283,600 |
| 2025/04/14 | 5,461 | 5,518 | 5,424 | 5,503 | +98 | +1.8% | 241,300 |
| 2025/04/11 | 5,278 | 5,405 | 5,229 | 5,405 | -36 | -0.7% | 352,400 |
| 2025/04/10 | 5,449 | 5,449 | 5,303 | 5,441 | +272 | +5.3% | 387,400 |
| 2025/04/09 | 5,192 | 5,197 | 5,105 | 5,169 | -46 | -0.9% | 221,600 |
| 2025/04/08 | 5,101 | 5,250 | 5,069 | 5,215 | +162 | +3.2% | 392,800 |
| 2025/04/07 | 5,233 | 5,280 | 5,050 | 5,053 | -358 | -6.6% | 746,400 |
| 2025/04/04 | 5,390 | 5,484 | 5,390 | 5,411 | -24 | -0.4% | 405,600 |
| 2025/04/03 | 5,374 | 5,449 | 5,357 | 5,435 | -54 | -1% | 285,600 |
| 2025/04/02 | 5,604 | 5,617 | 5,489 | 5,489 | -96 | -1.7% | 313,700 |
| 2025/04/01 | 5,644 | 5,693 | 5,574 | 5,585 | -86 | -1.5% | 276,600 |
| 2025/03/31 | 5,730 | 5,763 | 5,650 | 5,671 | -137 | -2.4% | 390,200 |
| 2025/03/28 | 5,800 | 5,809 | 5,732 | 5,808 | -13 | -0.2% | 279,600 |
| 2025/03/27 | 5,741 | 5,821 | 5,725 | 5,821 | +65 | +1.1% | 281,600 |
| 2025/03/26 | 5,775 | 5,818 | 5,742 | 5,756 | -36 | -0.6% | 265,800 |
| 2025/03/25 | 5,800 | 5,835 | 5,772 | 5,792 | -8 | -0.1% | 181,300 |
| 2025/03/24 | 5,779 | 5,865 | 5,760 | 5,800 | -10 | -0.2% | 240,400 |
| 2025/03/21 | 5,873 | 5,885 | 5,801 | 5,810 | -63 | -1.1% | 332,100 |
| 2025/03/19 | 5,773 | 5,873 | 5,756 | 5,873 | +100 | +1.7% | 224,300 |
| 2025/03/18 | 5,725 | 5,829 | 5,710 | 5,773 | +63 | +1.1% | 250,000 |
| 2025/03/17 | 5,630 | 5,718 | 5,630 | 5,710 | +64 | +1.1% | 234,400 |
| 2025/03/14 | 5,600 | 5,649 | 5,585 | 5,646 | +15 | +0.3% | 197,800 |
| 2025/03/13 | 5,634 | 5,683 | 5,631 | 5,631 | -32 | -0.6% | 210,600 |
| 2025/03/12 | 5,570 | 5,670 | 5,550 | 5,663 | +89 | +1.6% | 253,000 |
| 2025/03/11 | 5,578 | 5,631 | 5,508 | 5,574 | -39 | -0.7% | 309,000 |
| 2025/03/10 | 5,635 | 5,651 | 5,594 | 5,613 | ±0 | ±0% | 165,600 |
| 2025/03/07 | 5,600 | 5,643 | 5,583 | 5,613 | -16 | -0.3% | 177,000 |
| 2025/03/06 | 5,618 | 5,630 | 5,583 | 5,629 | +11 | +0.2% | 201,500 |
| 2025/03/05 | 5,600 | 5,626 | 5,558 | 5,618 | +51 | +0.9% | 203,000 |
| 2025/03/04 | 5,585 | 5,585 | 5,512 | 5,567 | +21 | +0.4% | 148,500 |
| 2025/03/03 | 5,500 | 5,560 | 5,479 | 5,546 | +46 | +0.8% | 228,100 |
| 2025/02/28 | 5,545 | 5,545 | 5,482 | 5,500 | -73 | -1.3% | 340,700 |
| 2025/02/27 | 5,600 | 5,604 | 5,550 | 5,573 | -31 | -0.6% | 217,100 |
| 2025/02/26 | 5,600 | 5,644 | 5,587 | 5,604 | -16 | -0.3% | 194,000 |
| 2025/02/25 | 5,627 | 5,627 | 5,586 | 5,620 | +58 | +1% | 206,700 |
| 2025/02/21 | 5,610 | 5,655 | 5,544 | 5,562 | -91 | -1.6% | 328,100 |
| 2025/02/20 | 5,687 | 5,687 | 5,625 | 5,653 | -34 | -0.6% | 260,800 |
| 2025/02/19 | 5,677 | 5,720 | 5,609 | 5,687 | -53 | -0.9% | 366,900 |
| 2025/02/18 | 5,650 | 5,771 | 5,640 | 5,740 | +91 | +1.6% | 248,000 |
| 2025/02/17 | 5,686 | 5,724 | 5,636 | 5,649 | -51 | -0.9% | 271,700 |
| 2025/02/14 | 5,725 | 5,725 | 5,666 | 5,700 | +9 | +0.2% | 301,900 |
| 2025/02/13 | 5,615 | 5,766 | 5,615 | 5,691 | +102 | +1.8% | 490,600 |
| 2025/02/12 | 5,730 | 5,739 | 5,408 | 5,589 | -196 | -3.4% | 1,199,000 |
| 2025/02/10 | 5,744 | 5,826 | 5,738 | 5,785 | +41 | +0.7% | 236,900 |
| 2025/02/07 | 5,753 | 5,818 | 5,732 | 5,744 | -32 | -0.6% | 251,600 |
51～
100
件表示中 / 3735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 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 三菱ガス | 230,500円 | -5.6% | -17.1% | 4.34% | 12.47倍 | 0.67倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24倍 | 1.38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 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26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 | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム
