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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 6,645 | 6,678 | 6,592 | 6,670 | +22 | +0.3% | 266,200 |
| 2024/01/30 | 6,750 | 6,808 | 6,636 | 6,648 | -51 | -0.8% | 344,700 |
| 2024/01/29 | 6,860 | 6,866 | 6,678 | 6,699 | -105 | -1.5% | 377,200 |
| 2024/01/26 | 6,658 | 6,851 | 6,650 | 6,804 | +147 | +2.2% | 403,600 |
| 2024/01/25 | 6,601 | 6,698 | 6,600 | 6,657 | +7 | +0.1% | 261,800 |
| 2024/01/24 | 6,598 | 6,678 | 6,580 | 6,650 | +78 | +1.2% | 290,900 |
| 2024/01/23 | 6,663 | 6,692 | 6,542 | 6,572 | -81 | -1.2% | 358,900 |
| 2024/01/22 | 6,632 | 6,660 | 6,608 | 6,653 | +40 | +0.6% | 190,000 |
| 2024/01/19 | 6,594 | 6,634 | 6,557 | 6,613 | +64 | +1% | 257,200 |
| 2024/01/18 | 6,624 | 6,636 | 6,529 | 6,549 | -99 | -1.5% | 229,100 |
| 2024/01/17 | 6,747 | 6,761 | 6,644 | 6,648 | -94 | -1.4% | 215,500 |
| 2024/01/16 | 6,762 | 6,830 | 6,740 | 6,742 | -40 | -0.6% | 227,700 |
| 2024/01/15 | 6,866 | 6,866 | 6,766 | 6,782 | -81 | -1.2% | 221,700 |
| 2024/01/12 | 6,799 | 6,866 | 6,746 | 6,863 | +64 | +0.9% | 291,600 |
| 2024/01/11 | 6,820 | 6,824 | 6,686 | 6,799 | +1 | ±0% | 333,700 |
| 2024/01/10 | 6,682 | 6,830 | 6,676 | 6,798 | +98 | +1.5% | 345,000 |
| 2024/01/09 | 6,599 | 6,700 | 6,578 | 6,700 | +136 | +2.1% | 439,100 |
| 2024/01/05 | 6,701 | 6,706 | 6,564 | 6,564 | -136 | -2% | 327,600 |
| 2024/01/04 | 6,740 | 6,749 | 6,674 | 6,700 | -90 | -1.3% | 260,800 |
| 2023/12/29 | 6,764 | 6,790 | 6,742 | 6,790 | +26 | +0.4% | 185,900 |
| 2023/12/28 | 6,681 | 6,765 | 6,666 | 6,764 | -29 | -0.4% | 298,000 |
| 2023/12/27 | 6,714 | 6,806 | 6,702 | 6,793 | +85 | +1.3% | 555,600 |
| 2023/12/26 | 6,691 | 6,739 | 6,677 | 6,708 | +8 | +0.1% | 353,700 |
| 2023/12/25 | 6,765 | 6,765 | 6,689 | 6,700 | +17 | +0.3% | 421,900 |
| 2023/12/22 | 6,590 | 6,685 | 6,566 | 6,683 | +131 | +2% | 475,700 |
| 2023/12/21 | 6,543 | 6,552 | 6,512 | 6,552 | +22 | +0.3% | 430,500 |
| 2023/12/20 | 6,522 | 6,584 | 6,520 | 6,530 | -72 | -1.1% | 469,600 |
| 2023/12/19 | 6,570 | 6,602 | 6,517 | 6,602 | +29 | +0.4% | 454,600 |
| 2023/12/18 | 6,561 | 6,619 | 6,551 | 6,573 | +11 | +0.2% | 314,000 |
| 2023/12/15 | 6,594 | 6,594 | 6,520 | 6,562 | -68 | -1% | 799,600 |
| 2023/12/14 | 6,705 | 6,720 | 6,601 | 6,630 | -8 | -0.1% | 338,800 |
| 2023/12/13 | 6,657 | 6,698 | 6,605 | 6,638 | +33 | +0.5% | 380,200 |
| 2023/12/12 | 6,641 | 6,666 | 6,574 | 6,605 | -46 | -0.7% | 455,200 |
| 2023/12/11 | 6,590 | 6,666 | 6,575 | 6,651 | +87 | +1.3% | 322,700 |
| 2023/12/08 | 6,488 | 6,599 | 6,461 | 6,564 | +70 | +1.1% | 592,900 |
| 2023/12/07 | 6,694 | 6,728 | 6,493 | 6,494 | -200 | -3% | 830,900 |
| 2023/12/06 | 6,762 | 6,814 | 6,694 | 6,694 | -116 | -1.7% | 771,200 |
| 2023/12/05 | 6,860 | 6,909 | 6,807 | 6,810 | -4 | -0.1% | 639,900 |
| 2023/12/04 | 6,743 | 6,832 | 6,733 | 6,814 | +44 | +0.6% | 422,100 |
| 2023/12/01 | 6,800 | 6,883 | 6,770 | 6,770 | -50 | -0.7% | 372,300 |
| 2023/11/30 | 6,856 | 6,905 | 6,693 | 6,820 | -105 | -1.5% | 4,677,400 |
| 2023/11/29 | 6,927 | 7,050 | 6,898 | 6,925 | -2 | ±0% | 816,200 |
| 2023/11/28 | 6,852 | 6,927 | 6,777 | 6,927 | +52 | +0.8% | 602,800 |
| 2023/11/27 | 6,855 | 6,893 | 6,824 | 6,875 | +29 | +0.4% | 593,300 |
| 2023/11/24 | 6,849 | 6,849 | 6,727 | 6,846 | +48 | +0.7% | 679,100 |
| 2023/11/22 | 6,733 | 6,806 | 6,720 | 6,798 | +51 | +0.8% | 447,800 |
| 2023/11/21 | 6,751 | 6,768 | 6,691 | 6,747 | -40 | -0.6% | 492,700 |
| 2023/11/20 | 6,670 | 6,798 | 6,650 | 6,787 | +69 | +1% | 414,900 |
| 2023/11/17 | 6,693 | 6,718 | 6,626 | 6,718 | +85 | +1.3% | 458,800 |
| 2023/11/16 | 6,722 | 6,749 | 6,596 | 6,633 | -121 | -1.8% | 440,800 |
201～
250
件表示中 / 3586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 | 572,900円 | -2.6% | -6.7% | 1.78% | 39.80倍 | 2.04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 |
| ライオン | 178,400円 | +1.8% | +34.1% | 1.51% | 25.95倍 | 1.73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 | 253,400円 | +1.7% | - | 2.05% | 18.98倍 | 4.47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 | 346,800円 | +19.2% | +25.3% | 1.67% | 21.24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 |
| エア・ウォーター | 187,700円 | +7.4% | +13.9% | 3.41% | 8.59倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
