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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 11,390 | 11,500 | 11,350 | 11,500 | +130 | +1.1% | 103,300 |
2020/11/17 | 11,350 | 11,380 | 11,260 | 11,370 | -40 | -0.4% | 87,800 |
2020/11/16 | 11,400 | 11,470 | 11,310 | 11,410 | +120 | +1.1% | 119,900 |
2020/11/13 | 11,300 | 11,360 | 11,230 | 11,290 | -50 | -0.4% | 131,600 |
2020/11/12 | 11,200 | 11,380 | 11,190 | 11,340 | +190 | +1.7% | 155,700 |
2020/11/11 | 11,170 | 11,290 | 11,070 | 11,150 | +210 | +1.9% | 200,600 |
2020/11/10 | 11,090 | 11,210 | 10,920 | 10,940 | -180 | -1.6% | 168,600 |
2020/11/09 | 10,990 | 11,180 | 10,960 | 11,120 | +290 | +2.7% | 161,600 |
2020/11/06 | 10,800 | 10,880 | 10,710 | 10,830 | +90 | +0.8% | 120,900 |
2020/11/05 | 10,600 | 10,790 | 10,580 | 10,740 | +260 | +2.5% | 156,500 |
2020/11/04 | 10,600 | 10,600 | 10,410 | 10,480 | +20 | +0.2% | 100,600 |
2020/11/02 | 10,250 | 10,510 | 10,180 | 10,460 | +290 | +2.9% | 128,900 |
2020/10/30 | 10,360 | 10,410 | 10,160 | 10,170 | -230 | -2.2% | 216,900 |
2020/10/29 | 10,200 | 10,400 | 10,200 | 10,400 | +100 | +1% | 202,000 |
2020/10/28 | 10,080 | 10,370 | 10,080 | 10,300 | +520 | +5.3% | 316,800 |
2020/10/27 | 9,850 | 9,860 | 9,680 | 9,780 | +30 | +0.3% | 165,400 |
2020/10/26 | 9,960 | 9,960 | 9,700 | 9,750 | -200 | -2% | 136,000 |
2020/10/23 | 10,130 | 10,140 | 9,950 | 9,950 | -240 | -2.4% | 107,600 |
2020/10/22 | 10,220 | 10,250 | 10,150 | 10,190 | -70 | -0.7% | 139,500 |
2020/10/21 | 10,310 | 10,400 | 10,250 | 10,260 | -90 | -0.9% | 108,500 |
2020/10/20 | 10,500 | 10,500 | 10,330 | 10,350 | -90 | -0.9% | 143,600 |
2020/10/19 | 10,510 | 10,520 | 10,410 | 10,440 | +90 | +0.9% | 114,000 |
2020/10/16 | 10,420 | 10,460 | 10,350 | 10,350 | -80 | -0.8% | 86,100 |
2020/10/15 | 10,440 | 10,640 | 10,390 | 10,430 | -120 | -1.1% | 85,800 |
2020/10/14 | 10,450 | 10,630 | 10,440 | 10,550 | +80 | +0.8% | 90,200 |
2020/10/13 | 10,510 | 10,580 | 10,450 | 10,470 | -40 | -0.4% | 81,100 |
2020/10/12 | 10,540 | 10,610 | 10,460 | 10,510 | +10 | +0.1% | 102,100 |
2020/10/09 | 10,470 | 10,540 | 10,440 | 10,500 | +80 | +0.8% | 102,200 |
2020/10/08 | 10,430 | 10,480 | 10,320 | 10,420 | +100 | +1% | 126,600 |
2020/10/07 | 10,360 | 10,380 | 10,290 | 10,320 | -70 | -0.7% | 125,400 |
2020/10/06 | 10,270 | 10,400 | 10,240 | 10,390 | +140 | +1.4% | 162,200 |
2020/10/05 | 10,090 | 10,310 | 10,080 | 10,250 | +280 | +2.8% | 132,200 |
2020/10/02 | 10,150 | 10,200 | 9,940 | 9,970 | - | - | 259,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 10,360 | 10,410 | 10,150 | 10,170 | -140 | -1.4% | 170,800 |
2020/09/29 | 10,290 | 10,360 | 10,130 | 10,310 | -60 | -0.6% | 126,800 |
2020/09/28 | 10,220 | 10,370 | 10,220 | 10,370 | +270 | +2.7% | 224,700 |
2020/09/25 | 10,160 | 10,190 | 10,070 | 10,100 | +30 | +0.3% | 165,600 |
2020/09/24 | 10,080 | 10,170 | 10,040 | 10,070 | -30 | -0.3% | 174,300 |
2020/09/23 | 10,250 | 10,280 | 10,070 | 10,100 | +30 | +0.3% | 200,100 |
2020/09/18 | 9,980 | 10,090 | 9,910 | 10,070 | +140 | +1.4% | 247,700 |
2020/09/17 | 9,930 | 9,990 | 9,870 | 9,930 | +90 | +0.9% | 142,600 |
2020/09/16 | 9,850 | 9,910 | 9,790 | 9,840 | +50 | +0.5% | 100,000 |
2020/09/15 | 9,900 | 9,940 | 9,730 | 9,790 | -180 | -1.8% | 121,000 |
2020/09/14 | 9,830 | 9,980 | 9,830 | 9,970 | +180 | +1.8% | 135,300 |
2020/09/11 | 9,800 | 9,800 | 9,660 | 9,790 | +140 | +1.5% | 133,700 |
2020/09/10 | 9,670 | 9,780 | 9,630 | 9,650 | +110 | +1.2% | 156,400 |
2020/09/09 | 9,390 | 9,610 | 9,390 | 9,540 | +60 | +0.6% | 228,200 |
2020/09/08 | 9,300 | 9,490 | 9,300 | 9,480 | +110 | +1.2% | 148,500 |
2020/09/07 | 9,460 | 9,530 | 9,350 | 9,370 | -160 | -1.7% | 128,400 |
951~
1000
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