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 |
|---|---|---|---|---|---|---|---|
| 2017/05/02 | 5,920 | 6,050 | 5,920 | 6,000 | +140 | +2.4% | 335,000 |
| 2017/05/01 | 5,800 | 5,930 | 5,800 | 5,860 | +20 | +0.3% | 241,500 |
| 2017/04/28 | 5,750 | 5,850 | 5,740 | 5,840 | +90 | +1.6% | 193,500 |
| 2017/04/27 | 5,770 | 5,780 | 5,710 | 5,750 | +10 | +0.2% | 171,300 |
| 2017/04/26 | 5,750 | 5,760 | 5,690 | 5,740 | +20 | +0.3% | 153,900 |
| 2017/04/25 | 5,680 | 5,720 | 5,630 | 5,720 | +60 | +1.1% | 181,100 |
| 2017/04/24 | 5,630 | 5,660 | 5,600 | 5,660 | +80 | +1.4% | 141,800 |
| 2017/04/21 | 5,550 | 5,580 | 5,520 | 5,580 | +30 | +0.5% | 159,100 |
| 2017/04/20 | 5,570 | 5,600 | 5,520 | 5,550 | -10 | -0.2% | 167,600 |
| 2017/04/19 | 5,570 | 5,640 | 5,540 | 5,560 | -10 | -0.2% | 209,700 |
| 2017/04/18 | 5,560 | 5,590 | 5,520 | 5,570 | +10 | +0.2% | 118,100 |
| 2017/04/17 | 5,500 | 5,580 | 5,490 | 5,560 | +60 | +1.1% | 172,200 |
| 2017/04/14 | 5,570 | 5,600 | 5,490 | 5,500 | -90 | -1.6% | 132,500 |
| 2017/04/13 | 5,590 | 5,620 | 5,560 | 5,590 | -20 | -0.4% | 201,800 |
| 2017/04/12 | 5,550 | 5,640 | 5,550 | 5,610 | -10 | -0.2% | 171,000 |
| 2017/04/11 | 5,570 | 5,690 | 5,550 | 5,620 | +50 | +0.9% | 187,900 |
| 2017/04/10 | 5,670 | 5,680 | 5,530 | 5,570 | -30 | -0.5% | 176,000 |
| 2017/04/07 | 5,550 | 5,650 | 5,520 | 5,600 | +100 | +1.8% | 276,800 |
| 2017/04/06 | 5,580 | 5,610 | 5,490 | 5,500 | -90 | -1.6% | 160,700 |
| 2017/04/05 | 5,620 | 5,700 | 5,580 | 5,590 | +20 | +0.4% | 261,100 |
| 2017/04/04 | 5,490 | 5,650 | 5,490 | 5,570 | +70 | +1.3% | 248,700 |
| 2017/04/03 | 5,410 | 5,530 | 5,410 | 5,500 | +110 | +2% | 192,800 |
| 2017/03/31 | 5,470 | 5,470 | 5,390 | 5,390 | -70 | -1.3% | 163,800 |
| 2017/03/30 | 5,500 | 5,520 | 5,410 | 5,460 | -50 | -0.9% | 312,100 |
| 2017/03/29 | 5,550 | 5,560 | 5,500 | 5,510 | -40 | -0.7% | 139,700 |
| 2017/03/28 | 5,480 | 5,550 | 5,480 | 5,550 | +140 | +2.6% | 259,500 |
| 2017/03/27 | 5,420 | 5,450 | 5,370 | 5,410 | -60 | -1.1% | 128,100 |
| 2017/03/24 | 5,450 | 5,500 | 5,440 | 5,470 | +30 | +0.6% | 115,400 |
| 2017/03/23 | 5,440 | 5,450 | 5,400 | 5,440 | ±0 | ±0% | 88,000 |
| 2017/03/22 | 5,420 | 5,500 | 5,420 | 5,440 | -60 | -1.1% | 125,300 |
| 2017/03/21 | 5,480 | 5,540 | 5,460 | 5,500 | -20 | -0.4% | 116,800 |
| 2017/03/17 | 5,480 | 5,560 | 5,480 | 5,520 | ±0 | ±0% | 203,700 |
| 2017/03/16 | 5,500 | 5,530 | 5,480 | 5,520 | -20 | -0.4% | 98,400 |
| 2017/03/15 | 5,460 | 5,550 | 5,430 | 5,540 | +80 | +1.5% | 192,100 |
| 2017/03/14 | 5,440 | 5,470 | 5,410 | 5,460 | +20 | +0.4% | 80,900 |
| 2017/03/13 | 5,410 | 5,450 | 5,390 | 5,440 | +10 | +0.2% | 112,300 |
| 2017/03/10 | 5,410 | 5,450 | 5,370 | 5,430 | +110 | +2.1% | 239,000 |
| 2017/03/09 | 5,370 | 5,370 | 5,320 | 5,320 | -50 | -0.9% | 133,200 |
| 2017/03/08 | 5,390 | 5,400 | 5,330 | 5,370 | -20 | -0.4% | 111,300 |
| 2017/03/07 | 5,370 | 5,400 | 5,370 | 5,390 | +30 | +0.6% | 106,600 |
| 2017/03/06 | 5,310 | 5,390 | 5,300 | 5,360 | +50 | +0.9% | 155,500 |
| 2017/03/03 | 5,280 | 5,330 | 5,240 | 5,310 | +70 | +1.3% | 153,300 |
| 2017/03/02 | 5,280 | 5,280 | 5,230 | 5,240 | -30 | -0.6% | 134,600 |
| 2017/03/01 | 5,200 | 5,270 | 5,200 | 5,270 | +70 | +1.3% | 148,100 |
| 2017/02/28 | 5,260 | 5,280 | 5,200 | 5,200 | -50 | -1% | 169,500 |
| 2017/02/27 | 5,200 | 5,260 | 5,180 | 5,250 | +20 | +0.4% | 136,000 |
| 2017/02/24 | 5,250 | 5,280 | 5,220 | 5,230 | ±0 | ±0% | 131,800 |
| 2017/02/23 | 5,210 | 5,240 | 5,180 | 5,230 | +30 | +0.6% | 130,100 |
| 2017/02/22 | 5,180 | 5,210 | 5,160 | 5,200 | +20 | +0.4% | 97,500 |
| 2017/02/21 | 5,180 | 5,190 | 5,140 | 5,180 | -30 | -0.6% | 137,700 |
2001～
2050
件表示中 / 3739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 | 521,400円 | +3.3% | -43.0% | 1.99% | 36.91倍 | 1.82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 |
| 三菱ガス | 241,700円 | -5.6% | -17.1% | 4.14% | 13.07倍 | 0.70倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| エア・ウォーター | 218,800円 | +6.9% | +9.5% | 3.43% | 9.46倍 | 0.97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 | 145,200円 | +1.7% | +8.5% | 2.07% | 16.06倍 | 1.37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 |
| 住友ベ | 418,800円 | +1.7% | +8.3% | 2.51% | 15.62倍 | 1.26倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
