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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 7,370 | 7,390 | 7,310 | 7,320 | -40 | -0.5% | 86,600 |
| 2017/12/28 | 7,430 | 7,440 | 7,360 | 7,360 | -70 | -0.9% | 82,900 |
| 2017/12/27 | 7,520 | 7,530 | 7,420 | 7,430 | -150 | -2% | 146,100 |
| 2017/12/26 | 7,650 | 7,650 | 7,570 | 7,580 | +20 | +0.3% | 235,100 |
| 2017/12/25 | 7,500 | 7,580 | 7,460 | 7,560 | +110 | +1.5% | 121,900 |
| 2017/12/22 | 7,490 | 7,500 | 7,430 | 7,450 | -40 | -0.5% | 111,200 |
| 2017/12/21 | 7,390 | 7,520 | 7,390 | 7,490 | +60 | +0.8% | 187,300 |
| 2017/12/20 | 7,450 | 7,470 | 7,400 | 7,430 | -20 | -0.3% | 92,200 |
| 2017/12/19 | 7,450 | 7,490 | 7,430 | 7,450 | -60 | -0.8% | 124,800 |
| 2017/12/18 | 7,400 | 7,520 | 7,400 | 7,510 | +160 | +2.2% | 161,400 |
| 2017/12/15 | 7,240 | 7,380 | 7,190 | 7,350 | +80 | +1.1% | 231,600 |
| 2017/12/14 | 7,290 | 7,300 | 7,250 | 7,270 | +70 | +1% | 148,200 |
| 2017/12/13 | 7,140 | 7,210 | 7,130 | 7,200 | +70 | +1% | 123,900 |
| 2017/12/12 | 7,130 | 7,160 | 7,100 | 7,130 | -70 | -1% | 105,700 |
| 2017/12/11 | 7,230 | 7,250 | 7,130 | 7,200 | -10 | -0.1% | 117,200 |
| 2017/12/08 | 7,060 | 7,230 | 7,060 | 7,210 | ±0 | ±0% | 203,600 |
| 2017/12/07 | 7,110 | 7,240 | 7,090 | 7,210 | +190 | +2.7% | 164,600 |
| 2017/12/06 | 7,030 | 7,170 | 7,010 | 7,020 | -90 | -1.3% | 184,000 |
| 2017/12/05 | 7,050 | 7,150 | 7,040 | 7,110 | +50 | +0.7% | 94,400 |
| 2017/12/04 | 7,150 | 7,180 | 7,060 | 7,060 | -70 | -1% | 69,100 |
| 2017/12/01 | 7,100 | 7,180 | 7,090 | 7,130 | +40 | +0.6% | 114,800 |
| 2017/11/30 | 7,100 | 7,110 | 6,990 | 7,090 | +10 | +0.1% | 203,800 |
| 2017/11/29 | 6,910 | 7,090 | 6,910 | 7,080 | +210 | +3.1% | 157,800 |
| 2017/11/28 | 6,870 | 6,910 | 6,850 | 6,870 | +20 | +0.3% | 100,300 |
| 2017/11/27 | 6,930 | 6,940 | 6,850 | 6,850 | ±0 | ±0% | 134,000 |
| 2017/11/24 | 6,850 | 6,870 | 6,810 | 6,850 | -30 | -0.4% | 151,500 |
| 2017/11/22 | 6,950 | 6,960 | 6,860 | 6,880 | -80 | -1.1% | 151,800 |
| 2017/11/21 | 6,970 | 7,000 | 6,940 | 6,960 | -10 | -0.1% | 103,400 |
| 2017/11/20 | 6,920 | 6,980 | 6,880 | 6,970 | ±0 | ±0% | 132,400 |
| 2017/11/17 | 7,030 | 7,030 | 6,920 | 6,970 | +130 | +1.9% | 248,500 |
| 2017/11/16 | 6,700 | 6,880 | 6,690 | 6,840 | +110 | +1.6% | 144,100 |
| 2017/11/15 | 6,870 | 6,890 | 6,730 | 6,730 | -200 | -2.9% | 234,900 |
| 2017/11/14 | 7,000 | 7,000 | 6,920 | 6,930 | -70 | -1% | 139,500 |
| 2017/11/13 | 6,980 | 7,090 | 6,970 | 7,000 | -40 | -0.6% | 141,600 |
| 2017/11/10 | 6,920 | 7,050 | 6,910 | 7,040 | +50 | +0.7% | 138,400 |
| 2017/11/09 | 6,980 | 7,080 | 6,910 | 6,990 | +30 | +0.4% | 220,500 |
| 2017/11/08 | 6,820 | 6,970 | 6,810 | 6,960 | +140 | +2.1% | 169,800 |
| 2017/11/07 | 6,720 | 6,820 | 6,700 | 6,820 | +110 | +1.6% | 180,000 |
| 2017/11/06 | 6,690 | 6,740 | 6,650 | 6,710 | +20 | +0.3% | 182,900 |
| 2017/11/02 | 6,760 | 6,770 | 6,660 | 6,690 | -10 | -0.1% | 168,500 |
| 2017/11/01 | 6,640 | 6,720 | 6,600 | 6,700 | +160 | +2.4% | 284,900 |
| 2017/10/31 | 6,660 | 6,680 | 6,500 | 6,540 | +70 | +1.1% | 328,200 |
| 2017/10/30 | 6,470 | 6,480 | 6,400 | 6,470 | -20 | -0.3% | 223,600 |
| 2017/10/27 | 6,460 | 6,520 | 6,420 | 6,490 | +40 | +0.6% | 175,300 |
| 2017/10/26 | 6,480 | 6,540 | 6,450 | 6,450 | -60 | -0.9% | 172,500 |
| 2017/10/25 | 6,620 | 6,620 | 6,500 | 6,510 | -110 | -1.7% | 216,600 |
| 2017/10/24 | 6,590 | 6,630 | 6,590 | 6,620 | +30 | +0.5% | 197,500 |
| 2017/10/23 | 6,600 | 6,600 | 6,530 | 6,590 | ±0 | ±0% | 162,500 |
| 2017/10/20 | 6,490 | 6,600 | 6,480 | 6,590 | +100 | +1.5% | 199,200 |
| 2017/10/19 | 6,490 | 6,500 | 6,460 | 6,490 | ±0 | ±0% | 142,000 |
1651～
1700
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
