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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 7,060 | 7,060 | 6,940 | 7,010 | +10 | +0.1% | 83,400 |
| 2014/11/13 | 6,820 | 7,020 | 6,820 | 7,000 | +170 | +2.5% | 70,000 |
| 2014/11/12 | 6,830 | 6,890 | 6,800 | 6,830 | +90 | +1.3% | 113,800 |
| 2014/11/11 | 6,690 | 6,770 | 6,660 | 6,740 | +90 | +1.4% | 63,500 |
| 2014/11/10 | 6,690 | 6,700 | 6,630 | 6,650 | -60 | -0.9% | 66,100 |
| 2014/11/07 | 6,720 | 6,760 | 6,670 | 6,710 | +60 | +0.9% | 68,500 |
| 2014/11/06 | 6,790 | 6,790 | 6,630 | 6,650 | -100 | -1.5% | 92,700 |
| 2014/11/05 | 6,800 | 6,820 | 6,710 | 6,750 | -60 | -0.9% | 101,300 |
| 2014/11/04 | 7,020 | 7,050 | 6,810 | 6,810 | -50 | -0.7% | 120,600 |
| 2014/10/31 | 6,690 | 6,890 | 6,660 | 6,860 | +250 | +3.8% | 95,400 |
| 2014/10/30 | 6,530 | 6,650 | 6,520 | 6,610 | +60 | +0.9% | 61,100 |
| 2014/10/29 | 6,540 | 6,600 | 6,530 | 6,550 | +10 | +0.2% | 38,600 |
| 2014/10/28 | 6,480 | 6,570 | 6,480 | 6,540 | +30 | +0.5% | 43,000 |
| 2014/10/27 | 6,480 | 6,560 | 6,480 | 6,510 | +30 | +0.5% | 37,800 |
| 2014/10/24 | 6,510 | 6,530 | 6,460 | 6,480 | +70 | +1.1% | 51,200 |
| 2014/10/23 | 6,380 | 6,450 | 6,370 | 6,410 | -30 | -0.5% | 33,300 |
| 2014/10/22 | 6,320 | 6,450 | 6,320 | 6,440 | +190 | +3% | 58,300 |
| 2014/10/21 | 6,290 | 6,310 | 6,200 | 6,250 | -40 | -0.6% | 64,500 |
| 2014/10/20 | 6,260 | 6,290 | 6,220 | 6,290 | +180 | +2.9% | 68,600 |
| 2014/10/17 | 6,250 | 6,300 | 6,090 | 6,110 | -140 | -2.2% | 78,400 |
| 2014/10/16 | 6,200 | 6,340 | 6,200 | 6,250 | -80 | -1.3% | 63,700 |
| 2014/10/15 | 6,260 | 6,340 | 6,240 | 6,330 | +60 | +1% | 80,100 |
| 2014/10/14 | 6,270 | 6,310 | 6,210 | 6,270 | -100 | -1.6% | 99,900 |
| 2014/10/10 | 6,340 | 6,440 | 6,310 | 6,370 | -160 | -2.5% | 119,100 |
| 2014/10/09 | 6,620 | 6,620 | 6,510 | 6,530 | -100 | -1.5% | 51,100 |
| 2014/10/08 | 6,580 | 6,650 | 6,570 | 6,630 | -40 | -0.6% | 38,200 |
| 2014/10/07 | 6,630 | 6,710 | 6,630 | 6,670 | +60 | +0.9% | 62,100 |
| 2014/10/06 | 6,690 | 6,690 | 6,610 | 6,610 | -20 | -0.3% | 31,300 |
| 2014/10/03 | 6,480 | 6,640 | 6,450 | 6,630 | +110 | +1.7% | 94,600 |
| 2014/10/02 | 6,670 | 6,730 | 6,520 | 6,520 | -190 | -2.8% | 99,800 |
| 2014/10/01 | 6,710 | 6,760 | 6,690 | 6,710 | +10 | +0.1% | 57,500 |
| 2014/09/30 | 6,780 | 6,810 | 6,680 | 6,700 | -90 | -1.3% | 77,000 |
| 2014/09/29 | 6,780 | 6,810 | 6,710 | 6,790 | +20 | +0.3% | 77,800 |
| 2014/09/26 | 6,750 | 6,830 | 6,730 | 6,770 | -120 | -1.7% | 56,100 |
| 2014/09/25 | 6,730 | 6,900 | 6,730 | 6,890 | +180 | +2.7% | 155,900 |
| 2014/09/24 | 6,670 | 6,740 | 6,670 | 6,710 | +10 | +0.1% | 45,800 |
| 2014/09/22 | 6,720 | 6,750 | 6,680 | 6,700 | -30 | -0.4% | 50,300 |
| 2014/09/19 | 6,730 | 6,760 | 6,700 | 6,730 | ±0 | ±0% | 53,300 |
| 2014/09/18 | 6,780 | 6,830 | 6,690 | 6,730 | +10 | +0.1% | 84,500 |
| 2014/09/17 | 6,720 | 6,780 | 6,650 | 6,720 | -50 | -0.7% | 114,000 |
| 2014/09/16 | 6,770 | 6,790 | 6,730 | 6,770 | +30 | +0.4% | 35,200 |
| 2014/09/12 | 6,740 | 6,770 | 6,720 | 6,740 | -10 | -0.1% | 73,700 |
| 2014/09/11 | 6,820 | 6,830 | 6,730 | 6,750 | -60 | -0.9% | 31,300 |
| 2014/09/10 | 6,690 | 6,810 | 6,690 | 6,810 | +120 | +1.8% | 55,000 |
| 2014/09/09 | 6,720 | 6,720 | 6,670 | 6,690 | ±0 | ±0% | 44,700 |
| 2014/09/08 | 6,750 | 6,750 | 6,660 | 6,690 | +30 | +0.5% | 48,600 |
| 2014/09/05 | 6,720 | 6,720 | 6,640 | 6,660 | -40 | -0.6% | 35,500 |
| 2014/09/04 | 6,730 | 6,740 | 6,680 | 6,700 | -40 | -0.6% | 38,100 |
| 2014/09/03 | 6,760 | 6,790 | 6,720 | 6,740 | +30 | +0.4% | 56,600 |
| 2014/09/02 | 6,670 | 6,760 | 6,660 | 6,710 | +60 | +0.9% | 55,800 |
2451～
2500
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
