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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 9,590 | 9,650 | 9,520 | 9,530 | -130 | -1.3% | 104,200 |
2020/09/03 | 9,730 | 9,740 | 9,600 | 9,660 | -20 | -0.2% | 82,200 |
2020/09/02 | 9,560 | 9,680 | 9,560 | 9,680 | +110 | +1.1% | 134,700 |
2020/09/01 | 9,470 | 9,600 | 9,470 | 9,570 | +130 | +1.4% | 127,900 |
2020/08/31 | 9,410 | 9,580 | 9,400 | 9,440 | +70 | +0.7% | 153,700 |
2020/08/28 | 9,400 | 9,510 | 9,260 | 9,370 | -20 | -0.2% | 155,800 |
2020/08/27 | 9,450 | 9,480 | 9,360 | 9,390 | +30 | +0.3% | 127,800 |
2020/08/26 | 9,350 | 9,410 | 9,330 | 9,360 | -50 | -0.5% | 116,500 |
2020/08/25 | 9,420 | 9,520 | 9,390 | 9,410 | +10 | +0.1% | 92,100 |
2020/08/24 | 9,390 | 9,490 | 9,330 | 9,400 | +80 | +0.9% | 92,200 |
2020/08/21 | 9,320 | 9,390 | 9,260 | 9,320 | ±0 | ±0% | 76,800 |
2020/08/20 | 9,260 | 9,390 | 9,260 | 9,320 | -10 | -0.1% | 87,500 |
2020/08/19 | 9,320 | 9,410 | 9,320 | 9,330 | -10 | -0.1% | 106,400 |
2020/08/18 | 9,220 | 9,360 | 9,220 | 9,340 | +80 | +0.9% | 92,600 |
2020/08/17 | 9,410 | 9,430 | 9,260 | 9,260 | -160 | -1.7% | 98,500 |
2020/08/14 | 9,390 | 9,460 | 9,360 | 9,420 | +70 | +0.7% | 98,600 |
2020/08/13 | 9,330 | 9,380 | 9,260 | 9,350 | +110 | +1.2% | 231,400 |
2020/08/12 | 9,010 | 9,320 | 8,930 | 9,240 | +90 | +1% | 251,400 |
2020/08/11 | 9,160 | 9,190 | 9,040 | 9,150 | -40 | -0.4% | 142,800 |
2020/08/07 | 9,140 | 9,220 | 9,120 | 9,190 | +30 | +0.3% | 177,900 |
2020/08/06 | 9,110 | 9,170 | 9,090 | 9,160 | -50 | -0.5% | 153,600 |
2020/08/05 | 9,240 | 9,300 | 9,150 | 9,210 | -20 | -0.2% | 289,200 |
2020/08/04 | 9,300 | 9,330 | 9,190 | 9,230 | -160 | -1.7% | 264,300 |
2020/08/03 | 9,370 | 9,420 | 9,160 | 9,390 | +30 | +0.3% | 195,400 |
2020/07/31 | 9,100 | 9,450 | 9,100 | 9,360 | +270 | +3% | 312,900 |
2020/07/30 | 9,060 | 9,170 | 8,990 | 9,090 | +30 | +0.3% | 214,200 |
2020/07/29 | 9,140 | 9,140 | 9,000 | 9,060 | +10 | +0.1% | 151,900 |
2020/07/28 | 9,160 | 9,160 | 9,040 | 9,050 | -50 | -0.5% | 97,500 |
2020/07/27 | 8,990 | 9,130 | 8,980 | 9,100 | +50 | +0.6% | 100,900 |
2020/07/22 | 9,170 | 9,220 | 9,050 | 9,050 | -180 | -2% | 188,100 |
2020/07/21 | 9,190 | 9,310 | 9,140 | 9,230 | +100 | +1.1% | 158,600 |
2020/07/20 | 9,190 | 9,210 | 9,070 | 9,130 | -20 | -0.2% | 130,800 |
2020/07/17 | 9,190 | 9,260 | 9,130 | 9,150 | +20 | +0.2% | 146,000 |
2020/07/16 | 9,310 | 9,330 | 9,130 | 9,130 | -320 | -3.4% | 171,300 |
2020/07/15 | 9,370 | 9,470 | 9,320 | 9,450 | +120 | +1.3% | 250,600 |
2020/07/14 | 9,370 | 9,420 | 9,290 | 9,330 | -40 | -0.4% | 164,800 |
2020/07/13 | 9,380 | 9,460 | 9,290 | 9,370 | -40 | -0.4% | 432,300 |
2020/07/10 | 9,510 | 9,590 | 9,410 | 9,410 | -60 | -0.6% | 222,900 |
2020/07/09 | 9,460 | 9,510 | 9,310 | 9,470 | +10 | +0.1% | 162,100 |
2020/07/08 | 9,570 | 9,680 | 9,460 | 9,460 | -110 | -1.1% | 177,800 |
2020/07/07 | 9,550 | 9,600 | 9,450 | 9,570 | +40 | +0.4% | 141,900 |
2020/07/06 | 9,580 | 9,640 | 9,510 | 9,530 | -50 | -0.5% | 168,400 |
2020/07/03 | 9,520 | 9,580 | 9,460 | 9,580 | +120 | +1.3% | 124,600 |
2020/07/02 | 9,390 | 9,520 | 9,350 | 9,460 | +130 | +1.4% | 165,500 |
2020/07/01 | 9,620 | 9,620 | 9,310 | 9,330 | -150 | -1.6% | 216,700 |
2020/06/30 | 9,510 | 9,550 | 9,420 | 9,480 | -30 | -0.3% | 185,900 |
2020/06/29 | 9,600 | 9,640 | 9,510 | 9,510 | -180 | -1.9% | 314,300 |
2020/06/26 | 9,670 | 9,740 | 9,600 | 9,690 | -130 | -1.3% | 521,100 |
2020/06/25 | 9,650 | 9,830 | 9,650 | 9,820 | +40 | +0.4% | 429,000 |
2020/06/24 | 9,910 | 9,980 | 9,750 | 9,780 | -190 | -1.9% | 259,100 |
1001~
1050
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