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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 7,070 | 7,100 | 7,040 | 7,080 | +50 | +0.7% | 100,900 |
2018/03/15 | 6,950 | 7,050 | 6,920 | 7,030 | +70 | +1% | 66,200 |
2018/03/14 | 6,970 | 6,970 | 6,880 | 6,960 | -60 | -0.9% | 95,600 |
2018/03/13 | 6,910 | 7,020 | 6,910 | 7,020 | +80 | +1.2% | 77,300 |
2018/03/12 | 7,000 | 7,000 | 6,900 | 6,940 | +40 | +0.6% | 77,200 |
2018/03/09 | 6,950 | 7,070 | 6,840 | 6,900 | +70 | +1% | 163,600 |
2018/03/08 | 6,930 | 6,940 | 6,790 | 6,830 | -80 | -1.2% | 107,700 |
2018/03/07 | 6,890 | 6,980 | 6,870 | 6,910 | -20 | -0.3% | 98,900 |
2018/03/06 | 6,850 | 6,960 | 6,820 | 6,930 | +140 | +2.1% | 88,300 |
2018/03/05 | 6,720 | 6,820 | 6,720 | 6,790 | +40 | +0.6% | 120,900 |
2018/03/02 | 6,680 | 6,790 | 6,680 | 6,750 | -90 | -1.3% | 102,700 |
2018/03/01 | 6,920 | 6,920 | 6,810 | 6,840 | -150 | -2.1% | 130,500 |
2018/02/28 | 7,010 | 7,100 | 6,990 | 6,990 | -20 | -0.3% | 141,600 |
2018/02/27 | 7,050 | 7,060 | 6,980 | 7,010 | +60 | +0.9% | 109,700 |
2018/02/26 | 6,940 | 6,970 | 6,910 | 6,950 | +60 | +0.9% | 78,900 |
2018/02/23 | 6,980 | 7,010 | 6,860 | 6,890 | -90 | -1.3% | 84,700 |
2018/02/22 | 6,920 | 7,010 | 6,920 | 6,980 | -40 | -0.6% | 73,000 |
2018/02/21 | 7,030 | 7,110 | 6,980 | 7,020 | -10 | -0.1% | 92,100 |
2018/02/20 | 7,120 | 7,140 | 7,000 | 7,030 | -120 | -1.7% | 77,500 |
2018/02/19 | 7,050 | 7,170 | 7,030 | 7,150 | +160 | +2.3% | 92,000 |
2018/02/16 | 6,850 | 7,010 | 6,830 | 6,990 | +200 | +2.9% | 112,400 |
2018/02/15 | 6,860 | 6,880 | 6,760 | 6,790 | -30 | -0.4% | 103,600 |
2018/02/14 | 6,850 | 6,910 | 6,750 | 6,820 | -30 | -0.4% | 133,700 |
2018/02/13 | 6,930 | 6,970 | 6,840 | 6,850 | ±0 | ±0% | 138,800 |
2018/02/09 | 6,730 | 6,870 | 6,730 | 6,850 | -70 | -1% | 136,500 |
2018/02/08 | 6,900 | 6,980 | 6,880 | 6,920 | +40 | +0.6% | 134,100 |
2018/02/07 | 6,920 | 7,140 | 6,880 | 6,880 | +110 | +1.6% | 196,200 |
2018/02/06 | 7,000 | 7,030 | 6,710 | 6,770 | -600 | -8.1% | 282,600 |
2018/02/05 | 7,460 | 7,550 | 7,270 | 7,370 | -50 | -0.7% | 345,800 |
2018/02/02 | 7,280 | 7,460 | 7,260 | 7,420 | +100 | +1.4% | 122,100 |
2018/02/01 | 7,250 | 7,330 | 7,250 | 7,320 | +90 | +1.2% | 129,500 |
2018/01/31 | 7,270 | 7,370 | 7,230 | 7,230 | -40 | -0.6% | 168,000 |
2018/01/30 | 7,380 | 7,430 | 7,270 | 7,270 | -120 | -1.6% | 144,900 |
2018/01/29 | 7,430 | 7,440 | 7,380 | 7,390 | -30 | -0.4% | 111,800 |
2018/01/26 | 7,450 | 7,490 | 7,420 | 7,420 | -20 | -0.3% | 123,200 |
2018/01/25 | 7,430 | 7,460 | 7,420 | 7,440 | -100 | -1.3% | 115,300 |
2018/01/24 | 7,590 | 7,600 | 7,530 | 7,540 | -90 | -1.2% | 116,700 |
2018/01/23 | 7,630 | 7,670 | 7,620 | 7,630 | +50 | +0.7% | 95,200 |
2018/01/22 | 7,580 | 7,590 | 7,510 | 7,580 | +30 | +0.4% | 64,200 |
2018/01/19 | 7,560 | 7,620 | 7,530 | 7,550 | +70 | +0.9% | 74,800 |
2018/01/18 | 7,650 | 7,670 | 7,480 | 7,480 | -80 | -1.1% | 88,900 |
2018/01/17 | 7,560 | 7,630 | 7,530 | 7,560 | -10 | -0.1% | 113,000 |
2018/01/16 | 7,450 | 7,590 | 7,450 | 7,570 | +90 | +1.2% | 110,800 |
2018/01/15 | 7,420 | 7,510 | 7,400 | 7,480 | +140 | +1.9% | 101,800 |
2018/01/12 | 7,410 | 7,420 | 7,320 | 7,340 | -90 | -1.2% | 110,100 |
2018/01/11 | 7,410 | 7,440 | 7,380 | 7,430 | -50 | -0.7% | 108,300 |
2018/01/10 | 7,520 | 7,540 | 7,460 | 7,480 | -100 | -1.3% | 116,000 |
2018/01/09 | 7,550 | 7,600 | 7,510 | 7,580 | +60 | +0.8% | 122,500 |
2018/01/05 | 7,450 | 7,520 | 7,410 | 7,520 | +100 | +1.3% | 111,500 |
2018/01/04 | 7,320 | 7,420 | 7,270 | 7,420 | +100 | +1.4% | 162,900 |
1601~
1650
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