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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,620 | 5,666 | 5,517 | 5,530 | -48 | -0.9% | 545,400 |
| 2024/09/05 | 5,511 | 5,627 | 5,511 | 5,578 | +81 | +1.5% | 589,900 |
| 2024/09/04 | 5,569 | 5,662 | 5,474 | 5,497 | -158 | -2.8% | 796,200 |
| 2024/09/03 | 5,580 | 5,655 | 5,551 | 5,655 | +91 | +1.6% | 603,800 |
| 2024/09/02 | 5,518 | 5,577 | 5,475 | 5,564 | -36 | -0.6% | 684,200 |
| 2024/08/30 | 5,250 | 5,648 | 5,250 | 5,600 | +356 | +6.8% | 3,250,900 |
| 2024/08/29 | 5,367 | 5,392 | 5,225 | 5,244 | -123 | -2.3% | 807,800 |
| 2024/08/28 | 5,401 | 5,414 | 5,358 | 5,367 | -55 | -1% | 513,100 |
| 2024/08/27 | 5,400 | 5,446 | 5,385 | 5,422 | +17 | +0.3% | 353,300 |
| 2024/08/26 | 5,424 | 5,428 | 5,393 | 5,405 | -19 | -0.4% | 354,500 |
| 2024/08/23 | 5,388 | 5,424 | 5,354 | 5,424 | +50 | +0.9% | 362,800 |
| 2024/08/22 | 5,381 | 5,435 | 5,335 | 5,374 | -13 | -0.2% | 523,500 |
| 2024/08/21 | 5,465 | 5,465 | 5,372 | 5,387 | -74 | -1.4% | 484,800 |
| 2024/08/20 | 5,442 | 5,486 | 5,397 | 5,461 | +67 | +1.2% | 382,100 |
| 2024/08/19 | 5,430 | 5,439 | 5,374 | 5,394 | -44 | -0.8% | 509,600 |
| 2024/08/16 | 5,535 | 5,550 | 5,387 | 5,438 | -31 | -0.6% | 579,700 |
| 2024/08/15 | 5,300 | 5,484 | 5,298 | 5,469 | +126 | +2.4% | 629,700 |
| 2024/08/14 | 5,370 | 5,448 | 5,342 | 5,343 | -81 | -1.5% | 850,600 |
| 2024/08/13 | 5,580 | 5,601 | 5,382 | 5,424 | -211 | -3.7% | 1,039,700 |
| 2024/08/09 | 5,820 | 5,828 | 5,527 | 5,635 | -2 | ±0% | 1,222,100 |
| 2024/08/08 | 5,570 | 5,728 | 5,563 | 5,637 | +79 | +1.4% | 1,031,100 |
| 2024/08/07 | 5,502 | 5,644 | 5,452 | 5,558 | -6 | -0.1% | 767,700 |
| 2024/08/06 | 5,555 | 5,687 | 5,523 | 5,564 | +103 | +1.9% | 754,200 |
| 2024/08/05 | 5,567 | 5,692 | 5,458 | 5,461 | -206 | -3.6% | 1,035,100 |
| 2024/08/02 | 5,804 | 5,830 | 5,667 | 5,667 | -237 | -4% | 814,400 |
| 2024/08/01 | 5,975 | 5,984 | 5,902 | 5,904 | -122 | -2% | 557,500 |
| 2024/07/31 | 6,004 | 6,035 | 5,952 | 6,026 | -16 | -0.3% | 586,700 |
| 2024/07/30 | 6,082 | 6,112 | 6,022 | 6,042 | -31 | -0.5% | 1,368,600 |
| 2024/07/29 | 5,990 | 6,088 | 5,938 | 6,073 | +121 | +2% | 994,500 |
| 2024/07/26 | 5,872 | 5,989 | 5,817 | 5,952 | +44 | +0.7% | 985,200 |
| 2024/07/25 | 5,812 | 5,990 | 5,768 | 5,908 | +258 | +4.6% | 2,828,400 |
| 2024/07/24 | 5,499 | 5,673 | 5,461 | 5,650 | +51 | +0.9% | 828,600 |
| 2024/07/23 | 5,665 | 5,693 | 5,527 | 5,599 | -59 | -1% | 926,000 |
| 2024/07/22 | 5,660 | 5,672 | 5,620 | 5,658 | -5 | -0.1% | 360,900 |
| 2024/07/19 | 5,619 | 5,666 | 5,602 | 5,663 | +44 | +0.8% | 336,300 |
| 2024/07/18 | 5,620 | 5,656 | 5,596 | 5,619 | +7 | +0.1% | 398,300 |
| 2024/07/17 | 5,600 | 5,617 | 5,572 | 5,612 | +34 | +0.6% | 295,900 |
| 2024/07/16 | 5,620 | 5,620 | 5,549 | 5,578 | -48 | -0.9% | 405,200 |
| 2024/07/12 | 5,620 | 5,661 | 5,599 | 5,626 | -4 | -0.1% | 535,300 |
| 2024/07/11 | 5,480 | 5,631 | 5,465 | 5,630 | +166 | +3% | 1,012,200 |
| 2024/07/10 | 5,480 | 5,483 | 5,415 | 5,464 | -11 | -0.2% | 348,600 |
| 2024/07/09 | 5,394 | 5,475 | 5,350 | 5,475 | +90 | +1.7% | 655,900 |
| 2024/07/08 | 5,339 | 5,404 | 5,266 | 5,385 | +77 | +1.5% | 1,096,900 |
| 2024/07/05 | 5,421 | 5,421 | 5,296 | 5,308 | -94 | -1.7% | 688,600 |
| 2024/07/04 | 5,458 | 5,475 | 5,391 | 5,402 | +22 | +0.4% | 551,400 |
| 2024/07/03 | 5,436 | 5,467 | 5,369 | 5,380 | -53 | -1% | 849,200 |
| 2024/07/02 | 5,315 | 5,470 | 5,296 | 5,433 | +133 | +2.5% | 1,698,400 |
| 2024/07/01 | 5,200 | 5,330 | 5,100 | 5,300 | +77 | +1.5% | 3,413,500 |
| 2024/06/28 | 5,535 | 5,585 | 5,016 | 5,223 | -395 | -7% | 3,239,900 |
| 2024/06/27 | 5,627 | 5,638 | 5,578 | 5,618 | -46 | -0.8% | 654,800 |
201～
250
件表示中 / 3735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 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84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 |
| 三菱ガス | 230,500円 | -5.6% | -17.1% | 4.34% | 12.47倍 | 0.67倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| ライオン | 146,900円 | +1.7% | +8.5% | 2.04% | 16.24倍 | 1.38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 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
