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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 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 |
| 2014/09/01 | 6,650 | 6,690 | 6,620 | 6,650 | -20 | -0.3% | 47,700 |
| 2014/08/29 | 6,700 | 6,720 | 6,660 | 6,670 | -70 | -1% | 51,200 |
| 2014/08/28 | 6,790 | 6,800 | 6,710 | 6,740 | -50 | -0.7% | 68,700 |
| 2014/08/27 | 6,850 | 6,850 | 6,770 | 6,790 | -30 | -0.4% | 40,100 |
| 2014/08/26 | 6,840 | 6,870 | 6,820 | 6,820 | +10 | +0.1% | 53,100 |
| 2014/08/25 | 6,840 | 6,850 | 6,770 | 6,810 | +10 | +0.1% | 43,500 |
| 2014/08/22 | 6,800 | 6,820 | 6,780 | 6,800 | -10 | -0.1% | 34,900 |
| 2014/08/21 | 6,770 | 6,820 | 6,760 | 6,810 | +40 | +0.6% | 54,800 |
| 2014/08/20 | 6,790 | 6,790 | 6,760 | 6,770 | +20 | +0.3% | 25,600 |
| 2014/08/19 | 6,720 | 6,770 | 6,690 | 6,750 | +70 | +1% | 55,200 |
| 2014/08/18 | 6,690 | 6,700 | 6,660 | 6,680 | -30 | -0.4% | 30,600 |
| 2014/08/15 | 6,700 | 6,720 | 6,670 | 6,710 | +20 | +0.3% | 35,700 |
| 2014/08/14 | 6,660 | 6,710 | 6,640 | 6,690 | +50 | +0.8% | 43,700 |
| 2014/08/13 | 6,620 | 6,670 | 6,560 | 6,640 | +10 | +0.2% | 55,300 |
| 2014/08/12 | 6,620 | 6,670 | 6,580 | 6,630 | +10 | +0.2% | 41,500 |
| 2014/08/11 | 6,570 | 6,630 | 6,510 | 6,620 | +160 | +2.5% | 72,900 |
| 2014/08/08 | 6,500 | 6,510 | 6,400 | 6,460 | -60 | -0.9% | 98,000 |
| 2014/08/07 | 6,360 | 6,520 | 6,360 | 6,520 | +170 | +2.7% | 114,000 |
| 2014/08/06 | 6,370 | 6,400 | 6,330 | 6,350 | -40 | -0.6% | 58,500 |
| 2014/08/05 | 6,360 | 6,440 | 6,360 | 6,390 | +20 | +0.3% | 50,100 |
| 2014/08/04 | 6,390 | 6,400 | 6,340 | 6,370 | -30 | -0.5% | 105,600 |
| 2014/08/01 | 6,400 | 6,450 | 6,380 | 6,400 | -30 | -0.5% | 53,900 |
| 2014/07/31 | 6,500 | 6,520 | 6,430 | 6,430 | -50 | -0.8% | 63,600 |
| 2014/07/30 | 6,430 | 6,490 | 6,430 | 6,480 | ±0 | ±0% | 48,700 |
| 2014/07/29 | 6,480 | 6,480 | 6,430 | 6,480 | +20 | +0.3% | 60,700 |
| 2014/07/28 | 6,410 | 6,500 | 6,410 | 6,460 | -50 | -0.8% | 87,600 |
| 2014/07/25 | 6,500 | 6,540 | 6,470 | 6,510 | +20 | +0.3% | 83,700 |
| 2014/07/24 | 6,490 | 6,520 | 6,440 | 6,490 | ±0 | ±0% | 88,700 |
| 2014/07/23 | 6,500 | 6,500 | 6,440 | 6,490 | +10 | +0.2% | 56,900 |
| 2014/07/22 | 6,440 | 6,510 | 6,390 | 6,480 | +30 | +0.5% | 117,500 |
| 2014/07/18 | 6,340 | 6,540 | 6,300 | 6,450 | +110 | +1.7% | 180,100 |
| 2014/07/17 | 6,320 | 6,390 | 6,270 | 6,340 | ±0 | ±0% | 292,200 |
| 2014/07/16 | 6,400 | 6,460 | 6,330 | 6,340 | -30 | -0.5% | 185,900 |
| 2014/07/15 | 6,350 | 6,400 | 6,340 | 6,370 | +20 | +0.3% | 63,400 |
2451～
2500
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
