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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 9,810 | 9,860 | 9,750 | 9,840 | -20 | -0.2% | 80,300 |
| 2015/11/24 | 9,860 | 9,930 | 9,810 | 9,860 | -10 | -0.1% | 119,700 |
| 2015/11/20 | 9,670 | 9,870 | 9,670 | 9,870 | +180 | +1.9% | 101,800 |
| 2015/11/19 | 9,640 | 9,740 | 9,600 | 9,690 | +70 | +0.7% | 80,100 |
| 2015/11/18 | 9,620 | 9,720 | 9,590 | 9,620 | +40 | +0.4% | 92,600 |
| 2015/11/17 | 9,640 | 9,670 | 9,520 | 9,580 | ±0 | ±0% | 83,900 |
| 2015/11/16 | 9,440 | 9,630 | 9,430 | 9,580 | +10 | +0.1% | 87,200 |
| 2015/11/13 | 9,490 | 9,600 | 9,430 | 9,570 | +30 | +0.3% | 82,200 |
| 2015/11/12 | 9,540 | 9,700 | 9,520 | 9,540 | ±0 | ±0% | 92,100 |
| 2015/11/11 | 9,360 | 9,570 | 9,320 | 9,540 | +180 | +1.9% | 153,200 |
| 2015/11/10 | 9,300 | 9,380 | 9,260 | 9,360 | +20 | +0.2% | 87,400 |
| 2015/11/09 | 9,370 | 9,440 | 9,300 | 9,340 | +20 | +0.2% | 115,300 |
| 2015/11/06 | 9,270 | 9,400 | 9,180 | 9,320 | +20 | +0.2% | 100,200 |
| 2015/11/05 | 9,350 | 9,430 | 9,270 | 9,300 | -10 | -0.1% | 106,800 |
| 2015/11/04 | 9,380 | 9,540 | 9,290 | 9,310 | +20 | +0.2% | 157,300 |
| 2015/11/02 | 9,270 | 9,400 | 9,240 | 9,290 | -130 | -1.4% | 147,900 |
| 2015/10/30 | 9,160 | 9,530 | 9,130 | 9,420 | +410 | +4.6% | 302,300 |
| 2015/10/29 | 9,040 | 9,050 | 8,860 | 9,010 | -40 | -0.4% | 272,200 |
| 2015/10/28 | 8,970 | 9,090 | 8,970 | 9,050 | +80 | +0.9% | 101,900 |
| 2015/10/27 | 9,020 | 9,130 | 8,960 | 8,970 | -30 | -0.3% | 62,300 |
| 2015/10/26 | 9,100 | 9,140 | 8,930 | 9,000 | -40 | -0.4% | 60,400 |
| 2015/10/23 | 9,000 | 9,070 | 8,950 | 9,040 | +180 | +2% | 99,500 |
| 2015/10/22 | 8,740 | 8,890 | 8,740 | 8,860 | +30 | +0.3% | 65,100 |
| 2015/10/21 | 8,880 | 8,880 | 8,730 | 8,830 | ±0 | ±0% | 79,400 |
| 2015/10/20 | 8,880 | 8,940 | 8,790 | 8,830 | -50 | -0.6% | 59,500 |
| 2015/10/19 | 8,770 | 8,950 | 8,730 | 8,880 | +80 | +0.9% | 83,100 |
| 2015/10/16 | 8,880 | 8,920 | 8,760 | 8,800 | -30 | -0.3% | 91,400 |
| 2015/10/15 | 8,710 | 8,880 | 8,710 | 8,830 | +50 | +0.6% | 90,700 |
| 2015/10/14 | 8,780 | 8,870 | 8,730 | 8,780 | ±0 | ±0% | 98,000 |
| 2015/10/13 | 8,540 | 8,890 | 8,540 | 8,780 | -140 | -1.6% | 177,500 |
| 2015/10/09 | 8,950 | 8,960 | 8,770 | 8,920 | +60 | +0.7% | 89,800 |
| 2015/10/08 | 9,100 | 9,110 | 8,790 | 8,860 | -230 | -2.5% | 139,800 |
| 2015/10/07 | 9,210 | 9,220 | 8,990 | 9,090 | -210 | -2.3% | 116,500 |
| 2015/10/06 | 9,450 | 9,520 | 9,280 | 9,300 | -80 | -0.9% | 98,000 |
| 2015/10/05 | 9,220 | 9,400 | 9,120 | 9,380 | +300 | +3.3% | 133,000 |
| 2015/10/02 | 9,060 | 9,280 | 9,000 | 9,080 | +20 | +0.2% | 103,200 |
| 2015/10/01 | 9,000 | 9,090 | 8,830 | 9,060 | +70 | +0.8% | 90,600 |
| 2015/09/30 | 8,990 | 9,090 | 8,910 | 8,990 | +320 | +3.7% | 118,200 |
| 2015/09/29 | 8,990 | 8,990 | 8,630 | 8,670 | -500 | -5.5% | 144,500 |
| 2015/09/28 | 9,000 | 9,180 | 8,980 | 9,170 | +230 | +2.6% | 144,400 |
| 2015/09/25 | 8,890 | 9,010 | 8,770 | 8,940 | +280 | +3.2% | 229,300 |
| 2015/09/24 | 8,600 | 9,000 | 8,520 | 8,660 | +420 | +5.1% | 286,000 |
| 2015/09/18 | 8,310 | 8,400 | 8,240 | 8,240 | -170 | -2% | 96,400 |
| 2015/09/17 | 8,440 | 8,440 | 8,290 | 8,410 | +20 | +0.2% | 101,800 |
| 2015/09/16 | 8,670 | 8,670 | 8,310 | 8,390 | -120 | -1.4% | 82,400 |
| 2015/09/15 | 8,570 | 8,750 | 8,460 | 8,510 | -10 | -0.1% | 64,500 |
| 2015/09/14 | 8,570 | 8,780 | 8,520 | 8,520 | -50 | -0.6% | 58,300 |
| 2015/09/11 | 8,340 | 8,680 | 8,340 | 8,570 | +90 | +1.1% | 121,800 |
| 2015/09/10 | 8,500 | 8,520 | 8,310 | 8,480 | -120 | -1.4% | 152,600 |
| 2015/09/09 | 8,420 | 8,610 | 8,310 | 8,600 | +430 | +5.3% | 91,600 |
2201～
2250
件表示中 / 3587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 | 598,600円 | -2.6% | -6.7% | 1.70% | 41.59倍 | 2.13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 |
| 日 油 | 226,200円 | +7.5% | -3.9% | 1.86% | 15.37倍 | 1.94倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| ライオン | 183,800円 | +1.8% | +34.1% | 1.47% | 26.74倍 | 1.78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 |
| デクセリアルス | 253,800円 | +1.7% | - | 2.05% | 19.01倍 | 4.48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 |
| 応化工 | 346,200円 | +19.2% | +25.3% | 1.68% | 21.20倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
