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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 6,440 | 6,490 | 6,420 | 6,490 | +90 | +1.4% | 182,100 |
| 2017/10/17 | 6,460 | 6,460 | 6,380 | 6,400 | -30 | -0.5% | 167,100 |
| 2017/10/16 | 6,370 | 6,450 | 6,370 | 6,430 | +70 | +1.1% | 192,000 |
| 2017/10/13 | 6,360 | 6,390 | 6,350 | 6,360 | +30 | +0.5% | 190,100 |
| 2017/10/12 | 6,310 | 6,350 | 6,300 | 6,330 | +40 | +0.6% | 140,800 |
| 2017/10/11 | 6,280 | 6,330 | 6,280 | 6,290 | +30 | +0.5% | 108,500 |
| 2017/10/10 | 6,250 | 6,300 | 6,250 | 6,260 | +20 | +0.3% | 157,600 |
| 2017/10/06 | 6,290 | 6,300 | 6,230 | 6,240 | -70 | -1.1% | 192,000 |
| 2017/10/05 | 6,290 | 6,350 | 6,290 | 6,310 | ±0 | ±0% | 179,400 |
| 2017/10/04 | 6,340 | 6,380 | 6,290 | 6,310 | -40 | -0.6% | 182,300 |
| 2017/10/03 | 6,370 | 6,390 | 6,340 | 6,350 | -10 | -0.2% | 154,100 |
| 2017/10/02 | 6,400 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 133,500 |
| 2017/09/29 | 6,350 | 6,400 | 6,340 | 6,370 | +20 | +0.3% | 164,900 |
| 2017/09/28 | 6,330 | 6,380 | 6,270 | 6,350 | +20 | +0.3% | 153,900 |
| 2017/09/27 | 6,390 | 6,400 | 6,320 | 6,330 | -50 | -0.8% | 146,000 |
| 2017/09/26 | 6,370 | 6,390 | 6,330 | 6,380 | +10 | +0.2% | 146,700 |
| 2017/09/25 | 6,390 | 6,390 | 6,310 | 6,370 | +10 | +0.2% | 233,800 |
| 2017/09/22 | 6,440 | 6,490 | 6,340 | 6,360 | -120 | -1.9% | 221,100 |
| 2017/09/21 | 6,520 | 6,540 | 6,460 | 6,480 | -50 | -0.8% | 150,200 |
| 2017/09/20 | 6,630 | 6,630 | 6,520 | 6,530 | -100 | -1.5% | 191,700 |
| 2017/09/19 | 6,620 | 6,630 | 6,570 | 6,630 | +10 | +0.2% | 176,200 |
| 2017/09/15 | 6,740 | 6,740 | 6,580 | 6,620 | -110 | -1.6% | 216,900 |
| 2017/09/14 | 6,660 | 6,790 | 6,640 | 6,730 | +80 | +1.2% | 143,700 |
| 2017/09/13 | 6,690 | 6,690 | 6,640 | 6,650 | -20 | -0.3% | 77,800 |
| 2017/09/12 | 6,690 | 6,690 | 6,640 | 6,670 | +40 | +0.6% | 64,200 |
| 2017/09/11 | 6,600 | 6,660 | 6,580 | 6,630 | +50 | +0.8% | 170,300 |
| 2017/09/08 | 6,570 | 6,650 | 6,530 | 6,580 | -30 | -0.5% | 249,700 |
| 2017/09/07 | 6,600 | 6,690 | 6,570 | 6,610 | +10 | +0.2% | 152,000 |
| 2017/09/06 | 6,580 | 6,660 | 6,580 | 6,600 | -20 | -0.3% | 190,000 |
| 2017/09/05 | 6,750 | 6,770 | 6,600 | 6,620 | -170 | -2.5% | 172,800 |
| 2017/09/04 | 6,800 | 6,840 | 6,710 | 6,790 | -50 | -0.7% | 234,100 |
| 2017/09/01 | 6,840 | 6,870 | 6,790 | 6,840 | +10 | +0.1% | 240,500 |
| 2017/08/31 | 6,740 | 6,830 | 6,700 | 6,830 | +110 | +1.6% | 283,500 |
| 2017/08/30 | 6,700 | 6,790 | 6,700 | 6,720 | +110 | +1.7% | 256,100 |
| 2017/08/29 | 6,540 | 6,630 | 6,510 | 6,610 | +70 | +1.1% | 201,800 |
| 2017/08/28 | 6,520 | 6,570 | 6,500 | 6,540 | +40 | +0.6% | 123,300 |
| 2017/08/25 | 6,560 | 6,570 | 6,480 | 6,500 | -80 | -1.2% | 158,300 |
| 2017/08/24 | 6,570 | 6,620 | 6,560 | 6,580 | -30 | -0.5% | 135,200 |
| 2017/08/23 | 6,620 | 6,620 | 6,560 | 6,610 | +30 | +0.5% | 182,000 |
| 2017/08/22 | 6,640 | 6,650 | 6,580 | 6,580 | -40 | -0.6% | 109,000 |
| 2017/08/21 | 6,590 | 6,640 | 6,570 | 6,620 | +70 | +1.1% | 182,200 |
| 2017/08/18 | 6,580 | 6,620 | 6,540 | 6,550 | -120 | -1.8% | 177,000 |
| 2017/08/17 | 6,670 | 6,720 | 6,640 | 6,670 | ±0 | ±0% | 142,300 |
| 2017/08/16 | 6,690 | 6,700 | 6,640 | 6,670 | -30 | -0.4% | 165,500 |
| 2017/08/15 | 6,630 | 6,710 | 6,600 | 6,700 | +130 | +2% | 215,100 |
| 2017/08/14 | 6,620 | 6,640 | 6,560 | 6,570 | -70 | -1.1% | 205,200 |
| 2017/08/10 | 6,590 | 6,690 | 6,570 | 6,640 | +60 | +0.9% | 179,500 |
| 2017/08/09 | 6,690 | 6,690 | 6,570 | 6,580 | -120 | -1.8% | 174,800 |
| 2017/08/08 | 6,690 | 6,740 | 6,670 | 6,700 | +70 | +1.1% | 210,900 |
| 2017/08/07 | 6,680 | 6,680 | 6,610 | 6,630 | -20 | -0.3% | 125,700 |
1701～
1750
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
