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 |
|---|---|---|---|---|---|---|---|
| 2014/07/14 | 6,350 | 6,370 | 6,290 | 6,350 | +40 | +0.6% | 89,800 |
| 2014/07/11 | 6,300 | 6,350 | 6,270 | 6,310 | -40 | -0.6% | 138,800 |
| 2014/07/10 | 6,420 | 6,420 | 6,350 | 6,350 | -60 | -0.9% | 103,500 |
| 2014/07/09 | 6,360 | 6,430 | 6,340 | 6,410 | +30 | +0.5% | 125,900 |
| 2014/07/08 | 6,430 | 6,450 | 6,350 | 6,380 | -30 | -0.5% | 70,700 |
| 2014/07/07 | 6,460 | 6,460 | 6,380 | 6,410 | -50 | -0.8% | 61,400 |
| 2014/07/04 | 6,450 | 6,500 | 6,410 | 6,460 | +40 | +0.6% | 80,200 |
| 2014/07/03 | 6,490 | 6,520 | 6,410 | 6,420 | -20 | -0.3% | 74,100 |
| 2014/07/02 | 6,520 | 6,520 | 6,440 | 6,440 | -50 | -0.8% | 85,500 |
| 2014/07/01 | 6,470 | 6,550 | 6,470 | 6,490 | +60 | +0.9% | 101,900 |
| 2014/06/30 | 6,400 | 6,460 | 6,380 | 6,430 | ±0 | ±0% | 87,500 |
| 2014/06/27 | 6,500 | 6,500 | 6,390 | 6,430 | -70 | -1.1% | 86,800 |
| 2014/06/26 | 6,570 | 6,600 | 6,490 | 6,500 | -80 | -1.2% | 52,700 |
| 2014/06/25 | 6,590 | 6,620 | 6,540 | 6,580 | +10 | +0.2% | 80,200 |
| 2014/06/24 | 6,500 | 6,590 | 6,480 | 6,570 | +60 | +0.9% | 83,400 |
| 2014/06/23 | 6,500 | 6,510 | 6,460 | 6,510 | +10 | +0.2% | 43,500 |
| 2014/06/20 | 6,510 | 6,530 | 6,480 | 6,500 | -30 | -0.5% | 92,000 |
| 2014/06/19 | 6,450 | 6,550 | 6,430 | 6,530 | +60 | +0.9% | 76,700 |
| 2014/06/18 | 6,400 | 6,500 | 6,390 | 6,470 | +30 | +0.5% | 69,500 |
| 2014/06/17 | 6,380 | 6,480 | 6,380 | 6,440 | +60 | +0.9% | 67,400 |
| 2014/06/16 | 6,350 | 6,410 | 6,320 | 6,380 | -20 | -0.3% | 70,700 |
| 2014/06/13 | 6,380 | 6,420 | 6,300 | 6,400 | +30 | +0.5% | 163,100 |
| 2014/06/12 | 6,320 | 6,420 | 6,320 | 6,370 | -30 | -0.5% | 149,400 |
| 2014/06/11 | 6,380 | 6,440 | 6,360 | 6,400 | +30 | +0.5% | 137,100 |
| 2014/06/10 | 6,560 | 6,560 | 6,360 | 6,370 | -180 | -2.7% | 213,700 |
| 2014/06/09 | 6,620 | 6,620 | 6,520 | 6,550 | -20 | -0.3% | 71,700 |
| 2014/06/06 | 6,630 | 6,630 | 6,540 | 6,570 | -50 | -0.8% | 122,800 |
| 2014/06/05 | 6,630 | 6,670 | 6,600 | 6,620 | ±0 | ±0% | 88,600 |
| 2014/06/04 | 6,590 | 6,630 | 6,570 | 6,620 | +40 | +0.6% | 74,100 |
| 2014/06/03 | 6,570 | 6,610 | 6,520 | 6,580 | +20 | +0.3% | 124,800 |
| 2014/06/02 | 6,540 | 6,560 | 6,500 | 6,560 | +20 | +0.3% | 195,100 |
| 2014/05/30 | 6,720 | 6,720 | 6,520 | 6,540 | -280 | -4.1% | 414,700 |
| 2014/05/29 | 6,980 | 7,000 | 6,780 | 6,820 | -120 | -1.7% | 132,900 |
| 2014/05/28 | 6,900 | 7,030 | 6,900 | 6,940 | +140 | +2.1% | 99,300 |
| 2014/05/27 | 6,820 | 6,860 | 6,790 | 6,800 | ±0 | ±0% | 85,600 |
| 2014/05/26 | 6,680 | 6,800 | 6,630 | 6,800 | +170 | +2.6% | 82,000 |
| 2014/05/23 | 6,640 | 6,650 | 6,590 | 6,630 | +40 | +0.6% | 59,300 |
| 2014/05/22 | 6,550 | 6,600 | 6,500 | 6,590 | +70 | +1.1% | 73,000 |
| 2014/05/21 | 6,460 | 6,550 | 6,460 | 6,520 | -10 | -0.2% | 58,800 |
| 2014/05/20 | 6,490 | 6,560 | 6,450 | 6,530 | +90 | +1.4% | 87,500 |
| 2014/05/19 | 6,400 | 6,470 | 6,390 | 6,440 | +60 | +0.9% | 61,000 |
| 2014/05/16 | 6,390 | 6,430 | 6,350 | 6,380 | -70 | -1.1% | 103,000 |
| 2014/05/15 | 6,390 | 6,460 | 6,370 | 6,450 | +10 | +0.2% | 40,400 |
| 2014/05/14 | 6,410 | 6,440 | 6,390 | 6,440 | ±0 | ±0% | 45,300 |
| 2014/05/13 | 6,460 | 6,510 | 6,410 | 6,440 | +70 | +1.1% | 80,800 |
| 2014/05/12 | 6,450 | 6,450 | 6,370 | 6,370 | -70 | -1.1% | 59,400 |
| 2014/05/09 | 6,340 | 6,450 | 6,330 | 6,440 | +90 | +1.4% | 74,900 |
| 2014/05/08 | 6,400 | 6,430 | 6,340 | 6,350 | -40 | -0.6% | 99,100 |
| 2014/05/07 | 6,370 | 6,540 | 6,340 | 6,390 | +20 | +0.3% | 225,700 |
| 2014/05/02 | 6,350 | 6,390 | 6,190 | 6,370 | -20 | -0.3% | 162,400 |
2501～
2550
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
