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 |
|---|---|---|---|---|---|---|---|
| 2015/07/22 | 9,770 | 9,840 | 9,510 | 9,510 | -290 | -3% | 228,700 |
| 2015/07/21 | 9,700 | 9,810 | 9,680 | 9,800 | +120 | +1.2% | 130,700 |
| 2015/07/17 | 9,600 | 9,800 | 9,590 | 9,680 | +190 | +2% | 298,400 |
| 2015/07/16 | 9,420 | 9,500 | 9,370 | 9,490 | +140 | +1.5% | 157,100 |
| 2015/07/15 | 9,350 | 9,370 | 9,240 | 9,350 | +40 | +0.4% | 143,800 |
| 2015/07/14 | 9,300 | 9,430 | 9,230 | 9,310 | +120 | +1.3% | 126,600 |
| 2015/07/13 | 9,010 | 9,200 | 8,870 | 9,190 | +230 | +2.6% | 149,300 |
| 2015/07/10 | 8,860 | 9,150 | 8,830 | 8,960 | +210 | +2.4% | 177,000 |
| 2015/07/09 | 8,600 | 8,770 | 8,470 | 8,750 | -90 | -1% | 129,200 |
| 2015/07/08 | 8,990 | 9,060 | 8,840 | 8,840 | -90 | -1% | 154,600 |
| 2015/07/07 | 8,970 | 9,000 | 8,820 | 8,930 | +110 | +1.2% | 104,700 |
| 2015/07/06 | 8,630 | 8,850 | 8,620 | 8,820 | +80 | +0.9% | 104,200 |
| 2015/07/03 | 8,710 | 8,820 | 8,610 | 8,740 | -20 | -0.2% | 104,100 |
| 2015/07/02 | 8,550 | 8,790 | 8,550 | 8,760 | +440 | +5.3% | 139,300 |
| 2015/07/01 | 8,300 | 8,370 | 8,250 | 8,320 | ±0 | ±0% | 52,000 |
| 2015/06/30 | 8,210 | 8,360 | 8,210 | 8,320 | +90 | +1.1% | 78,000 |
| 2015/06/29 | 8,250 | 8,300 | 8,200 | 8,230 | -170 | -2% | 64,700 |
| 2015/06/26 | 8,460 | 8,490 | 8,360 | 8,400 | -10 | -0.1% | 57,200 |
| 2015/06/25 | 8,430 | 8,540 | 8,380 | 8,410 | -30 | -0.4% | 91,900 |
| 2015/06/24 | 8,450 | 8,450 | 8,310 | 8,440 | +90 | +1.1% | 78,800 |
| 2015/06/23 | 8,470 | 8,470 | 8,310 | 8,350 | -30 | -0.4% | 93,100 |
| 2015/06/22 | 8,310 | 8,400 | 8,300 | 8,380 | +60 | +0.7% | 63,000 |
| 2015/06/19 | 8,180 | 8,330 | 8,150 | 8,320 | +230 | +2.8% | 85,400 |
| 2015/06/18 | 8,240 | 8,240 | 8,090 | 8,090 | -150 | -1.8% | 51,000 |
| 2015/06/17 | 8,050 | 8,270 | 8,050 | 8,240 | +190 | +2.4% | 107,800 |
| 2015/06/16 | 8,050 | 8,120 | 8,020 | 8,050 | +30 | +0.4% | 52,000 |
| 2015/06/15 | 7,880 | 8,030 | 7,880 | 8,020 | -10 | -0.1% | 49,600 |
| 2015/06/12 | 8,060 | 8,130 | 8,020 | 8,030 | -80 | -1% | 98,600 |
| 2015/06/11 | 8,070 | 8,150 | 8,040 | 8,110 | +110 | +1.4% | 41,400 |
| 2015/06/10 | 8,100 | 8,120 | 8,000 | 8,000 | -40 | -0.5% | 54,200 |
| 2015/06/09 | 8,160 | 8,180 | 8,040 | 8,040 | -110 | -1.3% | 61,700 |
| 2015/06/08 | 8,200 | 8,200 | 8,130 | 8,150 | -50 | -0.6% | 35,400 |
| 2015/06/05 | 8,110 | 8,230 | 8,110 | 8,200 | +10 | +0.1% | 40,400 |
| 2015/06/04 | 8,220 | 8,230 | 8,140 | 8,190 | +20 | +0.2% | 47,000 |
| 2015/06/03 | 8,250 | 8,250 | 8,130 | 8,170 | -10 | -0.1% | 52,700 |
| 2015/06/02 | 8,150 | 8,210 | 8,110 | 8,180 | +40 | +0.5% | 51,900 |
| 2015/06/01 | 8,070 | 8,170 | 8,060 | 8,140 | +70 | +0.9% | 51,700 |
| 2015/05/29 | 8,080 | 8,140 | 8,070 | 8,070 | -10 | -0.1% | 45,500 |
| 2015/05/28 | 8,130 | 8,170 | 8,060 | 8,080 | -70 | -0.9% | 49,500 |
| 2015/05/27 | 8,140 | 8,250 | 8,130 | 8,150 | -70 | -0.9% | 35,900 |
| 2015/05/26 | 8,200 | 8,250 | 8,170 | 8,220 | +30 | +0.4% | 24,700 |
| 2015/05/25 | 8,270 | 8,270 | 8,170 | 8,190 | -40 | -0.5% | 26,000 |
| 2015/05/22 | 8,240 | 8,260 | 8,180 | 8,230 | -30 | -0.4% | 26,700 |
| 2015/05/21 | 8,300 | 8,330 | 8,230 | 8,260 | -40 | -0.5% | 36,900 |
| 2015/05/20 | 8,300 | 8,320 | 8,240 | 8,300 | +80 | +1% | 55,300 |
| 2015/05/19 | 8,020 | 8,230 | 8,020 | 8,220 | +210 | +2.6% | 55,300 |
| 2015/05/18 | 8,070 | 8,090 | 8,010 | 8,010 | +10 | +0.1% | 31,000 |
| 2015/05/15 | 7,860 | 8,010 | 7,860 | 8,000 | +180 | +2.3% | 38,400 |
| 2015/05/14 | 7,820 | 7,920 | 7,820 | 7,820 | -30 | -0.4% | 49,400 |
| 2015/05/13 | 7,880 | 7,930 | 7,820 | 7,850 | -90 | -1.1% | 81,100 |
2251～
2300
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
