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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 9,590 | 9,680 | 9,560 | 9,610 | ±0 | ±0% | 261,000 |
| 2018/05/08 | 9,620 | 9,840 | 9,550 | 9,610 | -60 | -0.6% | 339,000 |
| 2018/05/07 | 9,380 | 9,670 | 9,360 | 9,670 | +240 | +2.5% | 287,400 |
| 2018/05/02 | 9,400 | 9,470 | 9,330 | 9,430 | +20 | +0.2% | 177,500 |
| 2018/05/01 | 9,280 | 9,420 | 9,210 | 9,410 | +180 | +2% | 249,000 |
| 2018/04/27 | 9,170 | 9,300 | 9,150 | 9,230 | +60 | +0.7% | 314,700 |
| 2018/04/26 | 8,860 | 9,190 | 8,830 | 9,170 | +430 | +4.9% | 390,700 |
| 2018/04/25 | 8,760 | 8,790 | 8,620 | 8,740 | +50 | +0.6% | 294,200 |
| 2018/04/24 | 8,830 | 8,840 | 8,650 | 8,690 | -80 | -0.9% | 289,900 |
| 2018/04/23 | 9,020 | 9,040 | 8,700 | 8,770 | -260 | -2.9% | 328,400 |
| 2018/04/20 | 8,860 | 9,080 | 8,850 | 9,030 | +80 | +0.9% | 248,900 |
| 2018/04/19 | 8,980 | 9,030 | 8,890 | 8,950 | ±0 | ±0% | 385,200 |
| 2018/04/18 | 8,770 | 8,980 | 8,770 | 8,950 | +180 | +2.1% | 310,600 |
| 2018/04/17 | 8,670 | 8,800 | 8,640 | 8,770 | +90 | +1% | 323,300 |
| 2018/04/16 | 8,580 | 8,710 | 8,520 | 8,680 | +70 | +0.8% | 434,500 |
| 2018/04/13 | 8,560 | 8,660 | 8,440 | 8,610 | +120 | +1.4% | 413,800 |
| 2018/04/12 | 8,360 | 8,590 | 8,330 | 8,490 | +240 | +2.9% | 283,800 |
| 2018/04/11 | 8,520 | 8,540 | 8,200 | 8,250 | -340 | -4% | 423,700 |
| 2018/04/10 | 8,930 | 8,990 | 8,570 | 8,590 | -260 | -2.9% | 588,800 |
| 2018/04/09 | 8,710 | 8,870 | 8,700 | 8,850 | +160 | +1.8% | 398,600 |
| 2018/04/06 | 8,520 | 8,750 | 8,480 | 8,690 | +160 | +1.9% | 317,700 |
| 2018/04/05 | 8,450 | 8,580 | 8,420 | 8,530 | +130 | +1.5% | 300,700 |
| 2018/04/04 | 8,250 | 8,410 | 8,140 | 8,400 | +230 | +2.8% | 464,500 |
| 2018/04/03 | 7,920 | 8,190 | 7,880 | 8,170 | +290 | +3.7% | 362,300 |
| 2018/04/02 | 7,760 | 7,920 | 7,720 | 7,880 | +200 | +2.6% | 191,400 |
| 2018/03/30 | 7,590 | 7,700 | 7,550 | 7,680 | +160 | +2.1% | 179,900 |
| 2018/03/29 | 7,370 | 7,580 | 7,370 | 7,520 | +240 | +3.3% | 211,900 |
| 2018/03/28 | 7,170 | 7,290 | 7,100 | 7,280 | +80 | +1.1% | 127,200 |
| 2018/03/27 | 7,040 | 7,200 | 7,020 | 7,200 | +170 | +2.4% | 231,300 |
| 2018/03/26 | 6,840 | 7,030 | 6,820 | 7,030 | +130 | +1.9% | 138,400 |
| 2018/03/23 | 6,980 | 7,050 | 6,860 | 6,900 | -240 | -3.4% | 180,700 |
| 2018/03/22 | 6,960 | 7,140 | 6,940 | 7,140 | +180 | +2.6% | 123,900 |
| 2018/03/20 | 7,010 | 7,010 | 6,860 | 6,960 | -90 | -1.3% | 128,800 |
| 2018/03/19 | 7,040 | 7,060 | 6,950 | 7,050 | -30 | -0.4% | 107,200 |
| 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 |
1601～
1650
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
