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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 4,840 | 4,895 | 4,740 | 4,885 | +465 | +10.5% | 686,200 |
| 2016/07/28 | 4,455 | 4,465 | 4,390 | 4,420 | -70 | -1.6% | 171,600 |
| 2016/07/27 | 4,525 | 4,545 | 4,460 | 4,490 | +25 | +0.6% | 162,900 |
| 2016/07/26 | 4,490 | 4,510 | 4,455 | 4,465 | -25 | -0.6% | 135,200 |
| 2016/07/25 | 4,575 | 4,590 | 4,485 | 4,490 | -75 | -1.6% | 151,300 |
| 2016/07/22 | 4,550 | 4,585 | 4,525 | 4,565 | -15 | -0.3% | 125,600 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | -55 | -1.2% | 162,600 |
| 2016/07/20 | 4,580 | 4,640 | 4,550 | 4,635 | +50 | +1.1% | 164,000 |
| 2016/07/19 | 4,495 | 4,585 | 4,475 | 4,585 | +95 | +2.1% | 165,300 |
| 2016/07/15 | 4,595 | 4,605 | 4,460 | 4,490 | -85 | -1.9% | 196,900 |
| 2016/07/14 | 4,535 | 4,600 | 4,535 | 4,575 | +35 | +0.8% | 116,900 |
| 2016/07/13 | 4,600 | 4,600 | 4,510 | 4,540 | +15 | +0.3% | 153,900 |
| 2016/07/12 | 4,535 | 4,595 | 4,505 | 4,525 | +60 | +1.3% | 185,800 |
| 2016/07/11 | 4,450 | 4,515 | 4,425 | 4,465 | +35 | +0.8% | 187,500 |
| 2016/07/08 | 4,500 | 4,510 | 4,430 | 4,430 | -80 | -1.8% | 120,100 |
| 2016/07/07 | 4,525 | 4,550 | 4,475 | 4,510 | -45 | -1% | 112,100 |
| 2016/07/06 | 4,505 | 4,555 | 4,435 | 4,555 | -50 | -1.1% | 169,100 |
| 2016/07/05 | 4,590 | 4,605 | 4,535 | 4,605 | ±0 | ±0% | 135,900 |
| 2016/07/04 | 4,580 | 4,605 | 4,545 | 4,605 | +15 | +0.3% | 105,800 |
| 2016/07/01 | 4,580 | 4,615 | 4,550 | 4,590 | +55 | +1.2% | 195,600 |
| 2016/06/30 | 4,670 | 4,680 | 4,535 | 4,535 | -105 | -2.3% | 241,700 |
| 2016/06/29 | 4,655 | 4,675 | 4,580 | 4,640 | +25 | +0.5% | 206,300 |
| 2016/06/28 | 4,475 | 4,640 | 4,465 | 4,615 | -4,385 | -48.7% | 251,300 |
| 2016/06/27 | 8,700 | 9,010 | 8,660 | 9,000 | +450 | +5.3% | 149,900 |
| 2016/06/24 | 8,910 | 8,940 | 8,410 | 8,550 | -260 | -3% | 186,700 |
| 2016/06/23 | 8,800 | 8,870 | 8,750 | 8,810 | -20 | -0.2% | 54,200 |
| 2016/06/22 | 8,850 | 8,860 | 8,740 | 8,830 | -20 | -0.2% | 63,700 |
| 2016/06/21 | 8,660 | 8,860 | 8,570 | 8,850 | +220 | +2.5% | 83,900 |
| 2016/06/20 | 8,650 | 8,740 | 8,630 | 8,630 | +20 | +0.2% | 54,100 |
| 2016/06/17 | 8,760 | 8,840 | 8,610 | 8,610 | -20 | -0.2% | 106,800 |
| 2016/06/16 | 8,820 | 8,890 | 8,630 | 8,630 | -270 | -3% | 73,500 |
| 2016/06/15 | 8,850 | 8,980 | 8,790 | 8,900 | +10 | +0.1% | 93,300 |
| 2016/06/14 | 8,910 | 8,970 | 8,800 | 8,890 | -70 | -0.8% | 107,000 |
| 2016/06/13 | 8,980 | 9,060 | 8,920 | 8,960 | -130 | -1.4% | 88,600 |
| 2016/06/10 | 9,140 | 9,140 | 9,020 | 9,090 | -10 | -0.1% | 96,100 |
| 2016/06/09 | 9,180 | 9,200 | 9,100 | 9,100 | -90 | -1% | 75,100 |
| 2016/06/08 | 9,080 | 9,190 | 9,030 | 9,190 | +160 | +1.8% | 92,900 |
| 2016/06/07 | 9,040 | 9,110 | 9,020 | 9,030 | ±0 | ±0% | 83,000 |
| 2016/06/06 | 8,900 | 9,030 | 8,830 | 9,030 | +60 | +0.7% | 121,700 |
| 2016/06/03 | 8,800 | 8,970 | 8,800 | 8,970 | +220 | +2.5% | 112,000 |
| 2016/06/02 | 8,880 | 8,890 | 8,740 | 8,750 | -200 | -2.2% | 137,000 |
| 2016/06/01 | 9,050 | 9,050 | 8,930 | 8,950 | -100 | -1.1% | 76,700 |
| 2016/05/31 | 8,980 | 9,060 | 8,940 | 9,050 | +70 | +0.8% | 95,700 |
| 2016/05/30 | 8,920 | 8,990 | 8,840 | 8,980 | +140 | +1.6% | 70,600 |
| 2016/05/27 | 8,800 | 8,850 | 8,750 | 8,840 | +60 | +0.7% | 71,900 |
| 2016/05/26 | 8,840 | 8,860 | 8,750 | 8,780 | +40 | +0.5% | 82,800 |
| 2016/05/25 | 8,870 | 8,900 | 8,730 | 8,740 | -70 | -0.8% | 91,700 |
| 2016/05/24 | 8,830 | 8,860 | 8,780 | 8,810 | -30 | -0.3% | 88,100 |
| 2016/05/23 | 8,870 | 8,890 | 8,790 | 8,840 | -80 | -0.9% | 112,300 |
| 2016/05/20 | 8,870 | 8,950 | 8,840 | 8,920 | +50 | +0.6% | 81,500 |
2001～
2050
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
