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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 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 |
2501～
2550
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
