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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 7,440 | 7,690 | 7,440 | 7,680 | +300 | +4.1% | 172,400 |
| 2018/12/11 | 7,390 | 7,410 | 7,320 | 7,380 | +10 | +0.1% | 123,100 |
| 2018/12/10 | 7,490 | 7,520 | 7,320 | 7,370 | -270 | -3.5% | 155,400 |
| 2018/12/07 | 7,510 | 7,650 | 7,470 | 7,640 | +180 | +2.4% | 146,500 |
| 2018/12/06 | 7,650 | 7,710 | 7,410 | 7,460 | -270 | -3.5% | 177,500 |
| 2018/12/05 | 7,610 | 7,740 | 7,550 | 7,730 | -10 | -0.1% | 125,400 |
| 2018/12/04 | 7,910 | 7,960 | 7,730 | 7,740 | -240 | -3% | 189,100 |
| 2018/12/03 | 7,960 | 8,030 | 7,920 | 7,980 | +80 | +1% | 184,100 |
| 2018/11/30 | 7,650 | 7,980 | 7,600 | 7,900 | +280 | +3.7% | 359,900 |
| 2018/11/29 | 7,680 | 7,710 | 7,600 | 7,620 | +10 | +0.1% | 135,700 |
| 2018/11/28 | 7,550 | 7,630 | 7,510 | 7,610 | +90 | +1.2% | 146,700 |
| 2018/11/27 | 7,490 | 7,560 | 7,360 | 7,520 | ±0 | ±0% | 168,800 |
| 2018/11/26 | 7,430 | 7,560 | 7,380 | 7,520 | +70 | +0.9% | 133,500 |
| 2018/11/22 | 7,150 | 7,450 | 7,100 | 7,450 | +170 | +2.3% | 218,400 |
| 2018/11/21 | 7,330 | 7,330 | 7,170 | 7,280 | -50 | -0.7% | 114,700 |
| 2018/11/20 | 7,480 | 7,490 | 7,290 | 7,330 | -210 | -2.8% | 116,700 |
| 2018/11/19 | 7,400 | 7,570 | 7,390 | 7,540 | +170 | +2.3% | 148,700 |
| 2018/11/16 | 7,430 | 7,450 | 7,290 | 7,370 | -110 | -1.5% | 118,700 |
| 2018/11/15 | 7,310 | 7,500 | 7,280 | 7,480 | +80 | +1.1% | 88,400 |
| 2018/11/14 | 7,450 | 7,540 | 7,390 | 7,400 | +40 | +0.5% | 165,900 |
| 2018/11/13 | 7,250 | 7,370 | 7,140 | 7,360 | ±0 | ±0% | 211,700 |
| 2018/11/12 | 7,360 | 7,490 | 7,330 | 7,360 | ±0 | ±0% | 132,700 |
| 2018/11/09 | 7,590 | 7,590 | 7,360 | 7,360 | -230 | -3% | 162,300 |
| 2018/11/08 | 7,530 | 7,610 | 7,470 | 7,590 | +170 | +2.3% | 139,200 |
| 2018/11/07 | 7,460 | 7,520 | 7,380 | 7,420 | +50 | +0.7% | 147,300 |
| 2018/11/06 | 7,390 | 7,430 | 7,340 | 7,370 | +80 | +1.1% | 109,700 |
| 2018/11/05 | 7,390 | 7,410 | 7,270 | 7,290 | -210 | -2.8% | 145,200 |
| 2018/11/02 | 7,280 | 7,520 | 7,240 | 7,500 | +240 | +3.3% | 202,100 |
| 2018/11/01 | 7,410 | 7,480 | 7,230 | 7,260 | -140 | -1.9% | 149,000 |
| 2018/10/31 | 7,070 | 7,430 | 7,050 | 7,400 | +370 | +5.3% | 287,400 |
| 2018/10/30 | 7,370 | 7,390 | 6,900 | 7,030 | +140 | +2% | 373,800 |
| 2018/10/29 | 6,920 | 7,080 | 6,880 | 6,890 | -90 | -1.3% | 168,600 |
| 2018/10/26 | 7,150 | 7,180 | 6,930 | 6,980 | -120 | -1.7% | 252,500 |
| 2018/10/25 | 7,120 | 7,170 | 7,070 | 7,100 | -200 | -2.7% | 169,500 |
| 2018/10/24 | 7,230 | 7,350 | 7,120 | 7,300 | +110 | +1.5% | 200,200 |
| 2018/10/23 | 7,400 | 7,400 | 7,190 | 7,190 | -250 | -3.4% | 171,900 |
| 2018/10/22 | 7,210 | 7,480 | 7,210 | 7,440 | +160 | +2.2% | 147,400 |
| 2018/10/19 | 7,310 | 7,350 | 7,220 | 7,280 | -90 | -1.2% | 202,300 |
| 2018/10/18 | 7,590 | 7,590 | 7,370 | 7,370 | -200 | -2.6% | 143,200 |
| 2018/10/17 | 7,450 | 7,580 | 7,410 | 7,570 | +270 | +3.7% | 181,700 |
| 2018/10/16 | 7,390 | 7,430 | 7,220 | 7,300 | -130 | -1.7% | 167,500 |
| 2018/10/15 | 7,580 | 7,610 | 7,410 | 7,430 | -150 | -2% | 175,800 |
| 2018/10/12 | 7,520 | 7,630 | 7,460 | 7,580 | +70 | +0.9% | 261,300 |
| 2018/10/11 | 7,320 | 7,550 | 7,280 | 7,510 | -210 | -2.7% | 254,300 |
| 2018/10/10 | 7,780 | 7,860 | 7,630 | 7,720 | -40 | -0.5% | 203,100 |
| 2018/10/09 | 7,830 | 7,840 | 7,710 | 7,760 | -130 | -1.6% | 235,700 |
| 2018/10/05 | 7,980 | 8,030 | 7,830 | 7,890 | -330 | -4% | 432,400 |
| 2018/10/04 | 8,620 | 8,620 | 8,160 | 8,220 | -420 | -4.9% | 324,500 |
| 2018/10/03 | 8,600 | 8,770 | 8,600 | 8,640 | +60 | +0.7% | 246,000 |
| 2018/10/02 | 8,500 | 8,640 | 8,460 | 8,580 | +130 | +1.5% | 212,100 |
1451～
1500
件表示中 / 3587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 | 598,600円 | -2.6% | -6.7% | 1.70% | 41.59倍 | 2.13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 |
| 日 油 | 226,200円 | +7.5% | -3.9% | 1.86% | 15.37倍 | 1.94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 |
| ライオン | 183,800円 | +1.8% | +34.1% | 1.47% | 26.74倍 | 1.78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 |
| デクセリアルス | 253,800円 | +1.7% | - | 2.05% | 19.01倍 | 4.48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 |
| 応化工 | 346,200円 | +19.2% | +25.3% | 1.68% | 21.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
