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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 10,380 | 10,940 | 10,370 | 10,840 | +490 | +4.7% | 341,200 |
2020/04/07 | 10,270 | 10,580 | 10,190 | 10,350 | -10 | -0.1% | 238,700 |
2020/04/06 | 10,240 | 10,480 | 10,220 | 10,360 | +220 | +2.2% | 214,000 |
2020/04/03 | 10,000 | 10,420 | 10,000 | 10,140 | +110 | +1.1% | 269,400 |
2020/04/02 | 9,860 | 10,190 | 9,820 | 10,030 | +300 | +3.1% | 244,100 |
2020/04/01 | 9,930 | 10,040 | 9,710 | 9,730 | -270 | -2.7% | 219,800 |
2020/03/31 | 10,230 | 10,270 | 9,960 | 10,000 | -240 | -2.3% | 339,800 |
2020/03/30 | 10,040 | 10,240 | 9,930 | 10,240 | +130 | +1.3% | 358,200 |
2020/03/27 | 9,800 | 10,190 | 9,720 | 10,110 | +610 | +6.4% | 522,400 |
2020/03/26 | 9,090 | 9,650 | 9,010 | 9,500 | +460 | +5.1% | 336,700 |
2020/03/25 | 9,200 | 9,270 | 8,890 | 9,040 | -10 | -0.1% | 353,200 |
2020/03/24 | 10,040 | 10,160 | 8,920 | 9,050 | -940 | -9.4% | 541,900 |
2020/03/23 | 10,010 | 10,180 | 9,460 | 9,990 | +310 | +3.2% | 576,000 |
2020/03/19 | 9,020 | 9,700 | 9,000 | 9,680 | +960 | +11% | 468,200 |
2020/03/18 | 8,500 | 9,090 | 8,420 | 8,720 | +460 | +5.6% | 333,800 |
2020/03/17 | 7,500 | 8,340 | 7,430 | 8,260 | +680 | +9% | 439,400 |
2020/03/16 | 7,650 | 7,970 | 7,500 | 7,580 | -130 | -1.7% | 204,700 |
2020/03/13 | 7,480 | 7,870 | 7,220 | 7,710 | -220 | -2.8% | 369,800 |
2020/03/12 | 8,030 | 8,180 | 7,830 | 7,930 | -190 | -2.3% | 348,000 |
2020/03/11 | 8,100 | 8,340 | 8,090 | 8,120 | -60 | -0.7% | 214,700 |
2020/03/10 | 7,830 | 8,260 | 7,770 | 8,180 | +340 | +4.3% | 318,000 |
2020/03/09 | 7,810 | 7,870 | 7,730 | 7,840 | -120 | -1.5% | 181,900 |
2020/03/06 | 7,940 | 8,050 | 7,930 | 7,960 | -140 | -1.7% | 124,900 |
2020/03/05 | 8,090 | 8,130 | 7,980 | 8,100 | +200 | +2.5% | 135,300 |
2020/03/04 | 7,690 | 8,080 | 7,650 | 7,900 | +60 | +0.8% | 170,800 |
2020/03/03 | 8,050 | 8,120 | 7,840 | 7,840 | -190 | -2.4% | 209,400 |
2020/03/02 | 7,700 | 8,050 | 7,670 | 8,030 | +180 | +2.3% | 242,700 |
2020/02/28 | 7,940 | 7,940 | 7,750 | 7,850 | -240 | -3% | 233,900 |
2020/02/27 | 8,290 | 8,310 | 8,010 | 8,090 | -280 | -3.3% | 192,900 |
2020/02/26 | 8,270 | 8,440 | 8,230 | 8,370 | +40 | +0.5% | 195,800 |
2020/02/25 | 8,180 | 8,390 | 8,170 | 8,330 | -170 | -2% | 214,600 |
2020/02/21 | 8,510 | 8,610 | 8,500 | 8,500 | -70 | -0.8% | 81,700 |
2020/02/20 | 8,630 | 8,660 | 8,550 | 8,570 | -40 | -0.5% | 64,000 |
2020/02/19 | 8,590 | 8,660 | 8,590 | 8,610 | +40 | +0.5% | 73,100 |
2020/02/18 | 8,660 | 8,660 | 8,530 | 8,570 | -150 | -1.7% | 82,400 |
2020/02/17 | 8,770 | 8,770 | 8,670 | 8,720 | -120 | -1.4% | 73,600 |
2020/02/14 | 8,810 | 8,920 | 8,780 | 8,840 | -50 | -0.6% | 105,500 |
2020/02/13 | 8,830 | 8,930 | 8,790 | 8,890 | +30 | +0.3% | 106,100 |
2020/02/12 | 8,940 | 8,970 | 8,790 | 8,860 | -120 | -1.3% | 115,700 |
2020/02/10 | 9,050 | 9,090 | 8,940 | 8,980 | -160 | -1.8% | 114,700 |
2020/02/07 | 9,130 | 9,270 | 9,120 | 9,140 | +120 | +1.3% | 159,000 |
2020/02/06 | 8,940 | 9,060 | 8,840 | 9,020 | +210 | +2.4% | 177,300 |
2020/02/05 | 8,750 | 8,830 | 8,700 | 8,810 | +120 | +1.4% | 95,700 |
2020/02/04 | 8,500 | 8,730 | 8,450 | 8,690 | +140 | +1.6% | 227,000 |
2020/02/03 | 8,600 | 8,750 | 8,540 | 8,550 | -340 | -3.8% | 248,900 |
2020/01/31 | 8,940 | 9,040 | 8,880 | 8,890 | +10 | +0.1% | 159,000 |
2020/01/30 | 8,880 | 8,920 | 8,820 | 8,880 | ±0 | ±0% | 128,100 |
2020/01/29 | 8,850 | 8,880 | 8,740 | 8,880 | +10 | +0.1% | 113,100 |
2020/01/28 | 8,780 | 8,880 | 8,660 | 8,870 | +10 | +0.1% | 182,100 |
2020/01/27 | 8,990 | 8,990 | 8,850 | 8,860 | -330 | -3.6% | 213,100 |
1101~
1150
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