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 |
|---|---|---|---|---|---|---|---|
| 2018/10/24 | 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 |
| 2018/10/01 | 8,400 | 8,480 | 8,350 | 8,450 | +90 | +1.1% | 121,500 |
| 2018/09/28 | 8,350 | 8,390 | 8,280 | 8,360 | +120 | +1.5% | 168,500 |
| 2018/09/27 | 8,520 | 8,530 | 8,230 | 8,240 | -280 | -3.3% | 265,000 |
| 2018/09/26 | 8,380 | 8,530 | 8,330 | 8,520 | +130 | +1.5% | 243,100 |
| 2018/09/25 | 8,050 | 8,400 | 8,040 | 8,390 | +320 | +4% | 252,100 |
| 2018/09/21 | 8,210 | 8,210 | 8,050 | 8,070 | -100 | -1.2% | 286,800 |
| 2018/09/20 | 8,230 | 8,230 | 8,060 | 8,170 | -30 | -0.4% | 154,600 |
| 2018/09/19 | 8,170 | 8,260 | 7,940 | 8,200 | +140 | +1.7% | 307,500 |
| 2018/09/18 | 7,830 | 8,090 | 7,730 | 8,060 | +280 | +3.6% | 283,500 |
| 2018/09/14 | 7,940 | 7,940 | 7,750 | 7,780 | -30 | -0.4% | 213,600 |
| 2018/09/13 | 7,890 | 7,970 | 7,740 | 7,810 | -40 | -0.5% | 146,300 |
| 2018/09/12 | 7,850 | 7,890 | 7,760 | 7,850 | +40 | +0.5% | 136,300 |
| 2018/09/11 | 7,770 | 7,890 | 7,720 | 7,810 | -20 | -0.3% | 160,900 |
| 2018/09/10 | 7,840 | 7,890 | 7,800 | 7,830 | ±0 | ±0% | 131,500 |
| 2018/09/07 | 7,730 | 7,890 | 7,700 | 7,830 | +90 | +1.2% | 187,600 |
| 2018/09/06 | 7,790 | 7,810 | 7,670 | 7,740 | -200 | -2.5% | 263,000 |
| 2018/09/05 | 8,200 | 8,240 | 7,890 | 7,940 | -260 | -3.2% | 374,800 |
| 2018/09/04 | 8,110 | 8,220 | 8,080 | 8,200 | +200 | +2.5% | 217,700 |
| 2018/09/03 | 8,010 | 8,110 | 7,970 | 8,000 | +20 | +0.3% | 164,900 |
| 2018/08/31 | 7,900 | 8,000 | 7,890 | 7,980 | +10 | +0.1% | 276,300 |
| 2018/08/30 | 7,870 | 8,040 | 7,830 | 7,970 | +130 | +1.7% | 305,200 |
| 2018/08/29 | 7,800 | 7,910 | 7,750 | 7,840 | +10 | +0.1% | 195,100 |
| 2018/08/28 | 8,040 | 8,080 | 7,770 | 7,830 | -140 | -1.8% | 410,800 |
| 2018/08/27 | 7,730 | 7,980 | 7,710 | 7,970 | +270 | +3.5% | 279,600 |
| 2018/08/24 | 7,740 | 7,780 | 7,590 | 7,700 | +100 | +1.3% | 269,400 |
| 2018/08/23 | 7,360 | 7,630 | 7,310 | 7,600 | +260 | +3.5% | 398,400 |
| 2018/08/22 | 7,270 | 7,350 | 7,210 | 7,340 | +20 | +0.3% | 273,300 |
| 2018/08/21 | 7,220 | 7,350 | 7,140 | 7,320 | +60 | +0.8% | 161,100 |
| 2018/08/20 | 7,250 | 7,330 | 7,210 | 7,260 | +20 | +0.3% | 158,100 |
| 2018/08/17 | 7,260 | 7,380 | 7,220 | 7,240 | +20 | +0.3% | 186,200 |
| 2018/08/16 | 7,450 | 7,450 | 7,200 | 7,220 | -320 | -4.2% | 361,100 |
| 2018/08/15 | 7,760 | 7,760 | 7,520 | 7,540 | -230 | -3% | 214,700 |
| 2018/08/14 | 7,750 | 7,800 | 7,640 | 7,770 | +170 | +2.2% | 179,300 |
| 2018/08/13 | 7,710 | 7,710 | 7,550 | 7,600 | -110 | -1.4% | 162,400 |
1451～
1500
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
