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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,530 | 5,580 | 5,515 | 5,580 | +50 | +0.9% | 316,700 |
| 2024/11/01 | 5,645 | 5,645 | 5,498 | 5,530 | -152 | -2.7% | 456,700 |
| 2024/10/31 | 5,680 | 5,688 | 5,643 | 5,682 | +22 | +0.4% | 261,300 |
| 2024/10/30 | 5,675 | 5,698 | 5,632 | 5,660 | -15 | -0.3% | 388,400 |
| 2024/10/29 | 5,656 | 5,676 | 5,634 | 5,675 | +27 | +0.5% | 257,000 |
| 2024/10/28 | 5,630 | 5,678 | 5,615 | 5,648 | +23 | +0.4% | 259,400 |
| 2024/10/25 | 5,688 | 5,688 | 5,602 | 5,625 | +10 | +0.2% | 277,100 |
| 2024/10/24 | 5,625 | 5,640 | 5,582 | 5,615 | -19 | -0.3% | 243,000 |
| 2024/10/23 | 5,680 | 5,725 | 5,627 | 5,634 | -11 | -0.2% | 286,200 |
| 2024/10/22 | 5,713 | 5,713 | 5,639 | 5,645 | -117 | -2% | 367,500 |
| 2024/10/21 | 5,750 | 5,809 | 5,740 | 5,762 | +13 | +0.2% | 555,100 |
| 2024/10/18 | 5,720 | 5,769 | 5,707 | 5,749 | +25 | +0.4% | 270,700 |
| 2024/10/17 | 5,670 | 5,739 | 5,635 | 5,724 | +75 | +1.3% | 298,300 |
| 2024/10/16 | 5,706 | 5,722 | 5,634 | 5,649 | -29 | -0.5% | 272,200 |
| 2024/10/15 | 5,680 | 5,700 | 5,652 | 5,678 | +3 | +0.1% | 229,700 |
| 2024/10/11 | 5,719 | 5,719 | 5,645 | 5,675 | -43 | -0.8% | 237,000 |
| 2024/10/10 | 5,698 | 5,752 | 5,686 | 5,718 | -17 | -0.3% | 194,200 |
| 2024/10/09 | 5,752 | 5,770 | 5,713 | 5,735 | +37 | +0.6% | 202,100 |
| 2024/10/08 | 5,752 | 5,810 | 5,671 | 5,698 | -117 | -2% | 417,600 |
| 2024/10/07 | 5,788 | 5,831 | 5,755 | 5,815 | +51 | +0.9% | 432,500 |
| 2024/10/04 | 5,750 | 5,795 | 5,748 | 5,764 | -17 | -0.3% | 221,300 |
| 2024/10/03 | 5,728 | 5,781 | 5,718 | 5,781 | +106 | +1.9% | 363,100 |
| 2024/10/02 | 5,742 | 5,742 | 5,646 | 5,675 | -72 | -1.3% | 304,700 |
| 2024/10/01 | 5,666 | 5,776 | 5,655 | 5,747 | +44 | +0.8% | 430,700 |
| 2024/09/30 | 5,708 | 5,771 | 5,692 | 5,703 | -117 | -2% | 642,900 |
| 2024/09/27 | 5,758 | 5,828 | 5,725 | 5,820 | +105 | +1.8% | 659,700 |
| 2024/09/26 | 5,720 | 5,720 | 5,641 | 5,715 | +63 | +1.1% | 506,400 |
| 2024/09/25 | 5,703 | 5,749 | 5,647 | 5,652 | -13 | -0.2% | 483,200 |
| 2024/09/24 | 5,691 | 5,699 | 5,588 | 5,665 | -15 | -0.3% | 545,500 |
| 2024/09/20 | 5,583 | 5,699 | 5,570 | 5,680 | +96 | +1.7% | 590,600 |
| 2024/09/19 | 5,450 | 5,593 | 5,446 | 5,584 | +147 | +2.7% | 439,500 |
| 2024/09/18 | 5,421 | 5,469 | 5,357 | 5,437 | +19 | +0.4% | 555,700 |
| 2024/09/17 | 5,438 | 5,570 | 5,373 | 5,418 | -5 | -0.1% | 633,600 |
| 2024/09/13 | 5,500 | 5,500 | 5,381 | 5,423 | -93 | -1.7% | 367,500 |
| 2024/09/12 | 5,414 | 5,516 | 5,414 | 5,516 | +102 | +1.9% | 364,800 |
| 2024/09/11 | 5,520 | 5,530 | 5,405 | 5,414 | -131 | -2.4% | 412,400 |
| 2024/09/10 | 5,570 | 5,580 | 5,520 | 5,545 | +19 | +0.3% | 314,000 |
| 2024/09/09 | 5,500 | 5,537 | 5,435 | 5,526 | -4 | -0.1% | 444,500 |
| 2024/09/06 | 5,620 | 5,666 | 5,517 | 5,530 | -48 | -0.9% | 545,400 |
| 2024/09/05 | 5,511 | 5,627 | 5,511 | 5,578 | +81 | +1.5% | 589,900 |
| 2024/09/04 | 5,569 | 5,662 | 5,474 | 5,497 | -158 | -2.8% | 796,200 |
| 2024/09/03 | 5,580 | 5,655 | 5,551 | 5,655 | +91 | +1.6% | 603,800 |
| 2024/09/02 | 5,518 | 5,577 | 5,475 | 5,564 | -36 | -0.6% | 684,200 |
| 2024/08/30 | 5,250 | 5,648 | 5,250 | 5,600 | +356 | +6.8% | 3,250,900 |
| 2024/08/29 | 5,367 | 5,392 | 5,225 | 5,244 | -123 | -2.3% | 807,800 |
| 2024/08/28 | 5,401 | 5,414 | 5,358 | 5,367 | -55 | -1% | 513,100 |
| 2024/08/27 | 5,400 | 5,446 | 5,385 | 5,422 | +17 | +0.3% | 353,300 |
| 2024/08/26 | 5,424 | 5,428 | 5,393 | 5,405 | -19 | -0.4% | 354,500 |
| 2024/08/23 | 5,388 | 5,424 | 5,354 | 5,424 | +50 | +0.9% | 362,800 |
| 2024/08/22 | 5,381 | 5,435 | 5,335 | 5,374 | -13 | -0.2% | 523,500 |
101～
150
件表示中 / 3673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 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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 | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77倍 | 0.62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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| エア・ウォーター | 181,000円 | +7.4% | +13.9% | 3.54% | 8.29倍 | 0.84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 |
| 関西ペ | 213,000円 | +3.2% | +0.5% | 2.07% | 9.38倍 | 1.35倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
市場注目の銘柄
チャート関連のコラム
