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 |
|---|---|---|---|---|---|---|---|
| 2017/08/04 | 6,680 | 6,690 | 6,590 | 6,650 | -10 | -0.2% | 289,300 |
| 2017/08/03 | 6,610 | 6,710 | 6,590 | 6,660 | +10 | +0.2% | 167,400 |
| 2017/08/02 | 6,710 | 6,710 | 6,630 | 6,650 | -50 | -0.7% | 205,300 |
| 2017/08/01 | 6,830 | 6,830 | 6,660 | 6,700 | -160 | -2.3% | 268,400 |
| 2017/07/31 | 6,870 | 6,900 | 6,800 | 6,860 | +10 | +0.1% | 119,700 |
| 2017/07/28 | 6,810 | 6,890 | 6,780 | 6,850 | +10 | +0.1% | 111,700 |
| 2017/07/27 | 6,790 | 6,920 | 6,790 | 6,840 | +30 | +0.4% | 106,300 |
| 2017/07/26 | 6,850 | 6,870 | 6,770 | 6,810 | -40 | -0.6% | 178,300 |
| 2017/07/25 | 6,920 | 6,930 | 6,850 | 6,850 | -70 | -1% | 76,000 |
| 2017/07/24 | 6,880 | 6,950 | 6,830 | 6,920 | -10 | -0.1% | 117,600 |
| 2017/07/21 | 6,900 | 6,960 | 6,890 | 6,930 | +10 | +0.1% | 106,400 |
| 2017/07/20 | 6,870 | 6,950 | 6,840 | 6,920 | +80 | +1.2% | 102,400 |
| 2017/07/19 | 6,770 | 6,880 | 6,760 | 6,840 | +50 | +0.7% | 92,800 |
| 2017/07/18 | 6,750 | 6,800 | 6,710 | 6,790 | -10 | -0.1% | 87,500 |
| 2017/07/14 | 6,750 | 6,860 | 6,750 | 6,800 | +40 | +0.6% | 142,800 |
| 2017/07/13 | 6,680 | 6,780 | 6,680 | 6,760 | +120 | +1.8% | 108,500 |
| 2017/07/12 | 6,640 | 6,690 | 6,620 | 6,640 | -30 | -0.4% | 102,200 |
| 2017/07/11 | 6,630 | 6,700 | 6,610 | 6,670 | +10 | +0.2% | 107,500 |
| 2017/07/10 | 6,620 | 6,730 | 6,600 | 6,660 | +70 | +1.1% | 148,100 |
| 2017/07/07 | 6,560 | 6,630 | 6,560 | 6,590 | -40 | -0.6% | 110,700 |
| 2017/07/06 | 6,540 | 6,640 | 6,540 | 6,630 | -10 | -0.2% | 183,200 |
| 2017/07/05 | 6,610 | 6,650 | 6,540 | 6,640 | +30 | +0.5% | 144,400 |
| 2017/07/04 | 6,800 | 6,810 | 6,590 | 6,610 | +10 | +0.2% | 362,700 |
| 2017/07/03 | 6,620 | 6,660 | 6,570 | 6,600 | -70 | -1% | 167,900 |
| 2017/06/30 | 6,680 | 6,680 | 6,630 | 6,670 | -60 | -0.9% | 133,600 |
| 2017/06/29 | 6,750 | 6,760 | 6,690 | 6,730 | -20 | -0.3% | 150,700 |
| 2017/06/28 | 6,830 | 6,840 | 6,730 | 6,750 | -140 | -2% | 236,000 |
| 2017/06/27 | 6,920 | 6,920 | 6,830 | 6,890 | +50 | +0.7% | 393,800 |
| 2017/06/26 | 6,820 | 6,840 | 6,770 | 6,840 | +50 | +0.7% | 165,400 |
| 2017/06/23 | 6,880 | 6,890 | 6,770 | 6,790 | -60 | -0.9% | 215,400 |
| 2017/06/22 | 6,870 | 6,890 | 6,830 | 6,850 | -30 | -0.4% | 184,600 |
| 2017/06/21 | 6,850 | 6,920 | 6,830 | 6,880 | +30 | +0.4% | 188,500 |
| 2017/06/20 | 6,940 | 6,950 | 6,760 | 6,850 | -140 | -2% | 459,800 |
| 2017/06/19 | 6,920 | 7,000 | 6,920 | 6,990 | +130 | +1.9% | 122,500 |
| 2017/06/16 | 6,870 | 6,910 | 6,820 | 6,860 | ±0 | ±0% | 172,300 |
| 2017/06/15 | 6,820 | 6,870 | 6,800 | 6,860 | +60 | +0.9% | 131,000 |
| 2017/06/14 | 6,830 | 6,880 | 6,800 | 6,800 | -30 | -0.4% | 122,300 |
| 2017/06/13 | 6,790 | 6,890 | 6,780 | 6,830 | +20 | +0.3% | 121,100 |
| 2017/06/12 | 6,750 | 6,830 | 6,690 | 6,810 | +20 | +0.3% | 162,600 |
| 2017/06/09 | 6,780 | 6,830 | 6,760 | 6,790 | -60 | -0.9% | 199,800 |
| 2017/06/08 | 6,940 | 6,940 | 6,850 | 6,850 | -90 | -1.3% | 215,200 |
| 2017/06/07 | 6,920 | 6,970 | 6,880 | 6,940 | +20 | +0.3% | 177,400 |
| 2017/06/06 | 6,970 | 7,000 | 6,920 | 6,920 | -50 | -0.7% | 217,600 |
| 2017/06/05 | 6,700 | 6,990 | 6,690 | 6,970 | +260 | +3.9% | 237,900 |
| 2017/06/02 | 6,760 | 6,780 | 6,700 | 6,710 | -10 | -0.1% | 238,900 |
| 2017/06/01 | 6,530 | 6,730 | 6,530 | 6,720 | +190 | +2.9% | 170,200 |
| 2017/05/31 | 6,540 | 6,600 | 6,520 | 6,530 | ±0 | ±0% | 320,700 |
| 2017/05/30 | 6,530 | 6,590 | 6,510 | 6,530 | +10 | +0.2% | 139,800 |
| 2017/05/29 | 6,540 | 6,610 | 6,520 | 6,520 | -20 | -0.3% | 189,000 |
| 2017/05/26 | 6,560 | 6,600 | 6,530 | 6,540 | -30 | -0.5% | 117,800 |
1751～
1800
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
