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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 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 |
| 2015/02/25 | 8,000 | 8,070 | 7,980 | 8,030 | +30 | +0.4% | 75,300 |
| 2015/02/24 | 8,000 | 8,010 | 7,960 | 8,000 | +20 | +0.3% | 55,000 |
| 2015/02/23 | 8,000 | 8,020 | 7,960 | 7,980 | -20 | -0.3% | 100,200 |
| 2015/02/20 | 8,130 | 8,150 | 7,980 | 8,000 | -130 | -1.6% | 108,200 |
| 2015/02/19 | 8,060 | 8,170 | 8,040 | 8,130 | +130 | +1.6% | 105,600 |
| 2015/02/18 | 7,840 | 8,020 | 7,810 | 8,000 | ±0 | ±0% | 164,900 |
| 2015/02/17 | 8,020 | 8,030 | 7,960 | 8,000 | ±0 | ±0% | 54,500 |
| 2015/02/16 | 7,960 | 8,030 | 7,910 | 8,000 | +50 | +0.6% | 68,000 |
| 2015/02/13 | 7,990 | 8,000 | 7,920 | 7,950 | -40 | -0.5% | 63,400 |
| 2015/02/12 | 8,010 | 8,130 | 7,980 | 7,990 | +50 | +0.6% | 149,000 |
| 2015/02/10 | 7,980 | 8,000 | 7,870 | 7,940 | ±0 | ±0% | 52,100 |
| 2015/02/09 | 8,020 | 8,020 | 7,860 | 7,940 | +20 | +0.3% | 52,300 |
| 2015/02/06 | 8,000 | 8,000 | 7,890 | 7,920 | +30 | +0.4% | 36,400 |
2501～
2550
件表示中 / 3740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 | 523,800円 | +3.3% | -43.0% | 1.99% | 37.08倍 | 1.83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 | 217,700円 | +6.9% | +9.5% | 3.45% | 9.41倍 | 0.96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 | 147,000円 | +1.7% | +8.5% | 2.04% | 16.25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 | 420,000円 | +1.7% | +8.3% | 2.50% | 15.66倍 | 1.27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 | 646,000円 | +3.7% | +4.3% | 4.49% | 22.44倍 | 3.49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
