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 |
|---|---|---|---|---|---|---|---|
| 2015/05/12 | 8,030 | 8,030 | 7,920 | 7,940 | -80 | -1% | 53,300 |
| 2015/05/11 | 8,150 | 8,150 | 8,010 | 8,020 | +20 | +0.3% | 72,800 |
| 2015/05/08 | 7,950 | 8,040 | 7,880 | 8,000 | +40 | +0.5% | 61,500 |
| 2015/05/07 | 8,050 | 8,250 | 7,950 | 7,960 | -50 | -0.6% | 147,100 |
| 2015/05/01 | 8,190 | 8,200 | 7,930 | 8,010 | -390 | -4.6% | 166,700 |
| 2015/04/30 | 8,500 | 8,560 | 8,330 | 8,400 | -190 | -2.2% | 69,900 |
| 2015/04/28 | 8,570 | 8,630 | 8,530 | 8,590 | +40 | +0.5% | 49,000 |
| 2015/04/27 | 8,610 | 8,660 | 8,500 | 8,550 | -60 | -0.7% | 35,400 |
| 2015/04/24 | 8,580 | 8,630 | 8,540 | 8,610 | -30 | -0.3% | 35,100 |
| 2015/04/23 | 8,750 | 8,760 | 8,620 | 8,640 | -90 | -1% | 50,500 |
| 2015/04/22 | 8,750 | 8,750 | 8,630 | 8,730 | +10 | +0.1% | 43,100 |
| 2015/04/21 | 8,540 | 8,750 | 8,540 | 8,720 | +170 | +2% | 46,900 |
| 2015/04/20 | 8,540 | 8,670 | 8,480 | 8,550 | ±0 | ±0% | 45,800 |
| 2015/04/17 | 8,550 | 8,620 | 8,500 | 8,550 | -80 | -0.9% | 65,500 |
| 2015/04/16 | 8,790 | 8,790 | 8,520 | 8,630 | -110 | -1.3% | 72,700 |
| 2015/04/15 | 8,780 | 8,830 | 8,730 | 8,740 | -50 | -0.6% | 38,300 |
| 2015/04/14 | 8,770 | 8,820 | 8,740 | 8,790 | +20 | +0.2% | 31,800 |
| 2015/04/13 | 8,800 | 8,840 | 8,700 | 8,770 | -30 | -0.3% | 36,500 |
| 2015/04/10 | 8,750 | 8,810 | 8,690 | 8,800 | +40 | +0.5% | 58,900 |
| 2015/04/09 | 8,800 | 8,830 | 8,730 | 8,760 | -40 | -0.5% | 44,300 |
| 2015/04/08 | 8,730 | 8,860 | 8,710 | 8,800 | +120 | +1.4% | 72,000 |
| 2015/04/07 | 8,800 | 8,820 | 8,630 | 8,680 | -110 | -1.3% | 78,300 |
| 2015/04/06 | 8,780 | 8,880 | 8,710 | 8,790 | -40 | -0.5% | 39,400 |
| 2015/04/03 | 8,780 | 8,880 | 8,740 | 8,830 | +90 | +1% | 60,100 |
| 2015/04/02 | 8,570 | 8,790 | 8,570 | 8,740 | +220 | +2.6% | 80,800 |
| 2015/04/01 | 8,520 | 8,590 | 8,420 | 8,520 | -80 | -0.9% | 83,800 |
| 2015/03/31 | 8,770 | 8,800 | 8,580 | 8,600 | -50 | -0.6% | 81,600 |
| 2015/03/30 | 8,460 | 8,680 | 8,460 | 8,650 | +230 | +2.7% | 106,400 |
| 2015/03/27 | 8,440 | 8,550 | 8,330 | 8,420 | -90 | -1.1% | 105,900 |
| 2015/03/26 | 8,670 | 8,680 | 8,470 | 8,510 | -200 | -2.3% | 148,800 |
| 2015/03/25 | 8,780 | 8,780 | 8,630 | 8,710 | -20 | -0.2% | 80,800 |
| 2015/03/24 | 8,650 | 8,760 | 8,620 | 8,730 | +20 | +0.2% | 77,400 |
| 2015/03/23 | 8,730 | 8,740 | 8,640 | 8,710 | +10 | +0.1% | 63,600 |
| 2015/03/20 | 8,660 | 8,730 | 8,610 | 8,700 | +10 | +0.1% | 90,800 |
| 2015/03/19 | 8,720 | 8,740 | 8,610 | 8,690 | -60 | -0.7% | 98,700 |
| 2015/03/18 | 8,780 | 8,810 | 8,710 | 8,750 | -40 | -0.5% | 55,000 |
| 2015/03/17 | 8,820 | 8,820 | 8,720 | 8,790 | +60 | +0.7% | 57,900 |
| 2015/03/16 | 8,740 | 8,830 | 8,580 | 8,730 | -150 | -1.7% | 95,800 |
| 2015/03/13 | 8,890 | 8,910 | 8,810 | 8,880 | -30 | -0.3% | 137,800 |
| 2015/03/12 | 8,880 | 8,920 | 8,800 | 8,910 | +30 | +0.3% | 67,700 |
| 2015/03/11 | 8,780 | 8,930 | 8,750 | 8,880 | +100 | +1.1% | 64,800 |
| 2015/03/10 | 8,820 | 8,900 | 8,730 | 8,780 | +30 | +0.3% | 67,700 |
| 2015/03/09 | 8,700 | 8,810 | 8,620 | 8,750 | +10 | +0.1% | 60,200 |
| 2015/03/06 | 8,540 | 8,740 | 8,540 | 8,740 | +200 | +2.3% | 71,300 |
| 2015/03/05 | 8,340 | 8,560 | 8,310 | 8,540 | +210 | +2.5% | 80,800 |
| 2015/03/04 | 8,380 | 8,390 | 8,250 | 8,330 | -70 | -0.8% | 47,300 |
| 2015/03/03 | 8,270 | 8,420 | 8,210 | 8,400 | +240 | +2.9% | 77,300 |
| 2015/03/02 | 8,300 | 8,350 | 8,140 | 8,160 | -40 | -0.5% | 49,900 |
| 2015/02/27 | 8,140 | 8,340 | 8,100 | 8,200 | +110 | +1.4% | 93,100 |
| 2015/02/26 | 8,090 | 8,090 | 8,020 | 8,090 | +60 | +0.7% | 62,700 |
2301～
2350
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
