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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 7,830 | 7,910 | 7,690 | 7,710 | -80 | -1% | 228,900 |
2018/08/09 | 7,810 | 7,890 | 7,740 | 7,790 | -50 | -0.6% | 323,100 |
2018/08/08 | 7,850 | 7,950 | 7,820 | 7,840 | -60 | -0.8% | 306,800 |
2018/08/07 | 8,010 | 8,020 | 7,870 | 7,900 | -170 | -2.1% | 319,000 |
2018/08/06 | 8,230 | 8,330 | 8,060 | 8,070 | -130 | -1.6% | 317,800 |
2018/08/03 | 8,440 | 8,500 | 8,190 | 8,200 | -240 | -2.8% | 366,700 |
2018/08/02 | 8,800 | 8,800 | 8,380 | 8,440 | -360 | -4.1% | 444,800 |
2018/08/01 | 9,200 | 9,310 | 8,800 | 8,800 | -510 | -5.5% | 481,200 |
2018/07/31 | 9,440 | 9,500 | 9,260 | 9,310 | -260 | -2.7% | 253,500 |
2018/07/30 | 9,550 | 9,600 | 9,460 | 9,570 | -30 | -0.3% | 132,000 |
2018/07/27 | 9,540 | 9,610 | 9,480 | 9,600 | +100 | +1.1% | 146,800 |
2018/07/26 | 9,510 | 9,560 | 9,440 | 9,500 | +30 | +0.3% | 157,500 |
2018/07/25 | 9,530 | 9,530 | 9,350 | 9,470 | -30 | -0.3% | 150,900 |
2018/07/24 | 9,640 | 9,640 | 9,470 | 9,500 | -40 | -0.4% | 122,800 |
2018/07/23 | 9,570 | 9,620 | 9,450 | 9,540 | -130 | -1.3% | 191,700 |
2018/07/20 | 9,720 | 9,820 | 9,620 | 9,670 | -50 | -0.5% | 149,300 |
2018/07/19 | 9,970 | 10,030 | 9,690 | 9,720 | -350 | -3.5% | 237,200 |
2018/07/18 | 10,210 | 10,250 | 10,040 | 10,070 | -90 | -0.9% | 142,000 |
2018/07/17 | 10,000 | 10,190 | 9,930 | 10,160 | +200 | +2% | 204,000 |
2018/07/13 | 9,820 | 9,980 | 9,730 | 9,960 | +190 | +1.9% | 209,000 |
2018/07/12 | 9,670 | 9,830 | 9,630 | 9,770 | +150 | +1.6% | 213,900 |
2018/07/11 | 9,480 | 9,650 | 9,450 | 9,620 | +110 | +1.2% | 123,200 |
2018/07/10 | 9,640 | 9,650 | 9,470 | 9,510 | -70 | -0.7% | 201,800 |
2018/07/09 | 9,340 | 9,600 | 9,280 | 9,580 | +260 | +2.8% | 138,700 |
2018/07/06 | 9,470 | 9,560 | 9,290 | 9,320 | -70 | -0.7% | 235,600 |
2018/07/05 | 9,460 | 9,500 | 9,290 | 9,390 | -70 | -0.7% | 183,000 |
2018/07/04 | 9,220 | 9,490 | 9,200 | 9,460 | +230 | +2.5% | 162,300 |
2018/07/03 | 9,230 | 9,320 | 9,150 | 9,230 | ±0 | ±0% | 180,400 |
2018/07/02 | 9,570 | 9,570 | 9,200 | 9,230 | -340 | -3.6% | 168,800 |
2018/06/29 | 9,590 | 9,590 | 9,440 | 9,570 | +30 | +0.3% | 159,500 |
2018/06/28 | 9,600 | 9,620 | 9,460 | 9,540 | -120 | -1.2% | 162,200 |
2018/06/27 | 9,420 | 9,670 | 9,420 | 9,660 | +240 | +2.5% | 234,000 |
2018/06/26 | 9,450 | 9,510 | 9,390 | 9,420 | -100 | -1.1% | 354,100 |
2018/06/25 | 9,690 | 9,720 | 9,500 | 9,520 | -100 | -1% | 198,400 |
2018/06/22 | 9,420 | 9,640 | 9,420 | 9,620 | +170 | +1.8% | 210,800 |
2018/06/21 | 9,540 | 9,630 | 9,450 | 9,450 | -90 | -0.9% | 241,600 |
2018/06/20 | 9,410 | 9,570 | 9,410 | 9,540 | +130 | +1.4% | 238,300 |
2018/06/19 | 9,750 | 9,750 | 9,400 | 9,410 | -440 | -4.5% | 425,600 |
2018/06/18 | 9,950 | 9,950 | 9,790 | 9,850 | -100 | -1% | 270,200 |
2018/06/15 | 9,950 | 10,100 | 9,910 | 9,950 | +70 | +0.7% | 482,000 |
2018/06/14 | 9,840 | 9,960 | 9,790 | 9,880 | -10 | -0.1% | 369,500 |
2018/06/13 | 9,630 | 9,920 | 9,630 | 9,890 | +280 | +2.9% | 281,800 |
2018/06/12 | 9,500 | 9,640 | 9,470 | 9,610 | +140 | +1.5% | 202,000 |
2018/06/11 | 9,360 | 9,490 | 9,320 | 9,470 | +120 | +1.3% | 137,200 |
2018/06/08 | 9,350 | 9,400 | 9,280 | 9,350 | -20 | -0.2% | 263,400 |
2018/06/07 | 9,360 | 9,380 | 9,260 | 9,370 | +70 | +0.8% | 273,200 |
2018/06/06 | 9,350 | 9,420 | 9,200 | 9,300 | +50 | +0.5% | 345,800 |
2018/06/05 | 9,150 | 9,280 | 9,150 | 9,250 | +120 | +1.3% | 310,800 |
2018/06/04 | 9,300 | 9,380 | 9,110 | 9,130 | -50 | -0.5% | 277,600 |
2018/06/01 | 9,610 | 9,640 | 9,130 | 9,180 | -430 | -4.5% | 705,800 |
1501~
1550
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