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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -68 | -1% | 799,600 |
| 2023/12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -8 | -0.1% | 338,800 |
| 2023/12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +33 | +0.5% | 380,200 |
| 2023/12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -46 | -0.7% | 455,200 |
| 2023/12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +87 | +1.3% | 322,700 |
| 2023/12/08 | 6,488 | 6,599 | 6,461 | 6,564 | +70 | +1.1% | 592,900 |
| 2023/12/07 | 6,694 | 6,728 | 6,493 | 6,494 | -200 | -3% | 830,900 |
| 2023/12/06 | 6,762 | 6,814 | 6,694 | 6,694 | -116 | -1.7% | 771,200 |
| 2023/12/05 | 6,860 | 6,909 | 6,807 | 6,810 | -4 | -0.1% | 639,900 |
| 2023/12/04 | 6,743 | 6,832 | 6,733 | 6,814 | +44 | +0.6% | 422,100 |
| 2023/12/01 | 6,800 | 6,883 | 6,770 | 6,770 | -50 | -0.7% | 372,300 |
| 2023/11/30 | 6,856 | 6,905 | 6,693 | 6,820 | -105 | -1.5% | 4,677,400 |
| 2023/11/29 | 6,927 | 7,050 | 6,898 | 6,925 | -2 | ±0% | 816,200 |
| 2023/11/28 | 6,852 | 6,927 | 6,777 | 6,927 | +52 | +0.8% | 602,800 |
| 2023/11/27 | 6,855 | 6,893 | 6,824 | 6,875 | +29 | +0.4% | 593,300 |
| 2023/11/24 | 6,849 | 6,849 | 6,727 | 6,846 | +48 | +0.7% | 679,100 |
| 2023/11/22 | 6,733 | 6,806 | 6,720 | 6,798 | +51 | +0.8% | 447,800 |
| 2023/11/21 | 6,751 | 6,768 | 6,691 | 6,747 | -40 | -0.6% | 492,700 |
| 2023/11/20 | 6,670 | 6,798 | 6,650 | 6,787 | +69 | +1% | 414,900 |
| 2023/11/17 | 6,693 | 6,718 | 6,626 | 6,718 | +85 | +1.3% | 458,800 |
| 2023/11/16 | 6,722 | 6,749 | 6,596 | 6,633 | -121 | -1.8% | 440,800 |
| 2023/11/15 | 6,720 | 6,755 | 6,593 | 6,754 | +52 | +0.8% | 842,000 |
| 2023/11/14 | 6,688 | 6,756 | 6,615 | 6,702 | +77 | +1.2% | 462,200 |
| 2023/11/13 | 6,660 | 6,725 | 6,566 | 6,625 | -216 | -3.2% | 863,000 |
| 2023/11/10 | 6,875 | 6,917 | 6,782 | 6,841 | -100 | -1.4% | 469,000 |
| 2023/11/09 | 6,915 | 6,982 | 6,841 | 6,941 | +80 | +1.2% | 702,300 |
| 2023/11/08 | 6,732 | 6,920 | 6,649 | 6,861 | +626 | +10% | 1,393,200 |
| 2023/11/07 | 6,311 | 6,340 | 6,203 | 6,235 | -56 | -0.9% | 361,500 |
| 2023/11/06 | 6,383 | 6,383 | 6,266 | 6,291 | +8 | +0.1% | 437,300 |
| 2023/11/02 | 6,248 | 6,292 | 6,207 | 6,283 | +57 | +0.9% | 370,700 |
| 2023/11/01 | 6,260 | 6,289 | 6,190 | 6,226 | +6 | +0.1% | 273,900 |
| 2023/10/31 | 6,106 | 6,223 | 6,091 | 6,220 | +128 | +2.1% | 333,400 |
| 2023/10/30 | 6,172 | 6,174 | 6,070 | 6,092 | -130 | -2.1% | 352,800 |
| 2023/10/27 | 6,175 | 6,230 | 6,133 | 6,222 | +49 | +0.8% | 250,800 |
| 2023/10/26 | 6,191 | 6,252 | 6,156 | 6,173 | -49 | -0.8% | 264,100 |
| 2023/10/25 | 6,270 | 6,289 | 6,183 | 6,222 | +3 | ±0% | 257,300 |
| 2023/10/24 | 6,180 | 6,236 | 6,122 | 6,219 | +17 | +0.3% | 314,600 |
| 2023/10/23 | 6,170 | 6,244 | 6,170 | 6,202 | +37 | +0.6% | 260,100 |
| 2023/10/20 | 6,190 | 6,200 | 6,157 | 6,165 | -71 | -1.1% | 338,400 |
| 2023/10/19 | 6,145 | 6,283 | 6,128 | 6,236 | +72 | +1.2% | 557,600 |
| 2023/10/18 | 6,257 | 6,277 | 6,134 | 6,164 | -66 | -1.1% | 467,100 |
| 2023/10/17 | 6,274 | 6,297 | 6,190 | 6,230 | +46 | +0.7% | 424,700 |
| 2023/10/16 | 6,326 | 6,337 | 6,164 | 6,184 | -158 | -2.5% | 565,000 |
| 2023/10/13 | 6,440 | 6,440 | 6,335 | 6,342 | -124 | -1.9% | 454,400 |
| 2023/10/12 | 6,627 | 6,627 | 6,457 | 6,466 | -143 | -2.2% | 578,500 |
| 2023/10/11 | 6,712 | 6,738 | 6,609 | 6,609 | -118 | -1.8% | 358,300 |
| 2023/10/10 | 6,699 | 6,752 | 6,660 | 6,727 | -1 | ±0% | 464,700 |
| 2023/10/06 | 6,802 | 6,833 | 6,727 | 6,728 | -62 | -0.9% | 364,200 |
| 2023/10/05 | 6,784 | 6,888 | 6,732 | 6,790 | +3 | ±0% | 482,400 |
| 2023/10/04 | 6,634 | 6,816 | 6,603 | 6,787 | +114 | +1.7% | 522,700 |
101～
150
件表示中 / 3457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 | 556,400円 | - | - | 1.85% | - | 2.02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 |
| ダイセル | 162,600円 | +9.3% | -2.0% | 3.38% | 7.73倍 | 1.25倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
| 関西ペ | 221,600円 | +8.5% | +4.0% | 1.99% | 11.56倍 | 1.49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 |
| 住友ベ | 434,500円 | +7.6% | -1.6% | 2.07% | 16.86倍 | 1.34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 |
| デクセリアルス | 647,800円 | +1.7% | - | 2.41% | 16.10倍 | 4.36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
