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 |
---|---|---|---|---|---|---|---|
2016/03/03 | 9,750 | 9,790 | 9,680 | 9,770 | -70 | -0.7% | 74,500 |
2016/03/02 | 9,820 | 9,920 | 9,690 | 9,840 | +200 | +2.1% | 89,800 |
2016/03/01 | 9,620 | 9,700 | 9,570 | 9,640 | -10 | -0.1% | 65,700 |
2016/02/29 | 9,940 | 9,940 | 9,630 | 9,650 | -140 | -1.4% | 80,400 |
2016/02/26 | 9,800 | 9,890 | 9,750 | 9,790 | -20 | -0.2% | 76,900 |
2016/02/25 | 9,660 | 9,870 | 9,650 | 9,810 | +290 | +3% | 97,200 |
2016/02/24 | 9,360 | 9,660 | 9,360 | 9,520 | +20 | +0.2% | 70,500 |
2016/02/23 | 9,690 | 9,740 | 9,460 | 9,500 | -190 | -2% | 109,200 |
2016/02/22 | 9,340 | 9,730 | 9,340 | 9,690 | +320 | +3.4% | 102,200 |
2016/02/19 | 9,270 | 9,470 | 9,270 | 9,370 | -50 | -0.5% | 69,200 |
2016/02/18 | 9,470 | 9,560 | 9,400 | 9,420 | +140 | +1.5% | 95,400 |
2016/02/17 | 9,410 | 9,520 | 9,180 | 9,280 | -180 | -1.9% | 86,600 |
2016/02/16 | 9,500 | 9,640 | 9,420 | 9,460 | -170 | -1.8% | 160,500 |
2016/02/15 | 9,490 | 9,710 | 9,230 | 9,630 | +890 | +10.2% | 229,500 |
2016/02/12 | 8,970 | 9,140 | 8,710 | 8,740 | -490 | -5.3% | 190,000 |
2016/02/10 | 9,600 | 9,710 | 9,120 | 9,230 | -370 | -3.9% | 137,900 |
2016/02/09 | 9,680 | 9,820 | 9,520 | 9,600 | -380 | -3.8% | 141,300 |
2016/02/08 | 9,800 | 10,040 | 9,780 | 9,980 | +80 | +0.8% | 150,000 |
2016/02/05 | 9,900 | 9,980 | 9,810 | 9,900 | -160 | -1.6% | 165,600 |
2016/02/04 | 10,310 | 10,330 | 9,980 | 10,060 | -350 | -3.4% | 148,100 |
2016/02/03 | 10,360 | 10,540 | 10,290 | 10,410 | -160 | -1.5% | 126,400 |
2016/02/02 | 10,500 | 10,660 | 10,450 | 10,570 | -20 | -0.2% | 93,800 |
2016/02/01 | 10,250 | 10,610 | 10,240 | 10,590 | +420 | +4.1% | 167,800 |
2016/01/29 | 9,850 | 10,200 | 9,850 | 10,170 | +340 | +3.5% | 230,400 |
2016/01/28 | 9,740 | 9,940 | 9,660 | 9,830 | +90 | +0.9% | 123,000 |
2016/01/27 | 9,650 | 9,780 | 9,620 | 9,740 | +240 | +2.5% | 121,000 |
2016/01/26 | 9,250 | 9,620 | 9,160 | 9,500 | -160 | -1.7% | 219,400 |
2016/01/25 | 9,680 | 9,720 | 9,600 | 9,660 | +220 | +2.3% | 129,300 |
2016/01/22 | 9,170 | 9,470 | 9,070 | 9,440 | +570 | +6.4% | 164,800 |
2016/01/21 | 9,220 | 9,310 | 8,870 | 8,870 | -440 | -4.7% | 258,800 |
2016/01/20 | 9,370 | 9,480 | 9,310 | 9,310 | -60 | -0.6% | 119,000 |
2016/01/19 | 9,400 | 9,550 | 9,340 | 9,370 | -110 | -1.2% | 137,800 |
2016/01/18 | 9,400 | 9,490 | 9,350 | 9,480 | -40 | -0.4% | 86,100 |
2016/01/15 | 9,580 | 9,620 | 9,450 | 9,520 | +110 | +1.2% | 92,700 |
2016/01/14 | 9,390 | 9,440 | 9,230 | 9,410 | -130 | -1.4% | 134,500 |
2016/01/13 | 9,390 | 9,550 | 9,380 | 9,540 | +210 | +2.3% | 95,800 |
2016/01/12 | 9,420 | 9,490 | 9,300 | 9,330 | -280 | -2.9% | 198,400 |
2016/01/08 | 9,570 | 9,740 | 9,510 | 9,610 | -20 | -0.2% | 112,800 |
2016/01/07 | 9,630 | 9,770 | 9,550 | 9,630 | -60 | -0.6% | 124,800 |
2016/01/06 | 9,720 | 9,800 | 9,540 | 9,690 | +50 | +0.5% | 88,000 |
2016/01/05 | 9,610 | 9,730 | 9,530 | 9,640 | -30 | -0.3% | 109,300 |
2016/01/04 | 9,870 | 9,960 | 9,650 | 9,670 | -310 | -3.1% | 97,000 |
2015/12/30 | 9,850 | 9,990 | 9,780 | 9,980 | +140 | +1.4% | 85,100 |
2015/12/29 | 9,680 | 9,860 | 9,590 | 9,840 | +130 | +1.3% | 65,900 |
2015/12/28 | 9,730 | 9,730 | 9,550 | 9,710 | -20 | -0.2% | 76,700 |
2015/12/25 | 9,740 | 9,830 | 9,660 | 9,730 | +60 | +0.6% | 33,800 |
2015/12/24 | 10,000 | 10,000 | 9,670 | 9,670 | -250 | -2.5% | 74,200 |
2015/12/22 | 9,840 | 9,950 | 9,800 | 9,920 | +140 | +1.4% | 68,300 |
2015/12/21 | 9,800 | 9,930 | 9,630 | 9,780 | -70 | -0.7% | 120,600 |
2015/12/18 | 9,950 | 10,090 | 9,850 | 9,850 | -80 | -0.8% | 115,200 |
2101~
2150
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