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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 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 |
| 2014/05/01 | 6,380 | 6,490 | 6,330 | 6,390 | +190 | +3.1% | 194,700 |
| 2014/04/30 | 6,270 | 6,270 | 6,190 | 6,200 | -20 | -0.3% | 101,300 |
| 2014/04/28 | 6,190 | 6,220 | 6,170 | 6,220 | -60 | -1% | 85,800 |
| 2014/04/25 | 6,290 | 6,360 | 6,250 | 6,280 | ±0 | ±0% | 92,000 |
| 2014/04/24 | 6,220 | 6,280 | 6,180 | 6,280 | +70 | +1.1% | 112,100 |
| 2014/04/23 | 6,170 | 6,210 | 6,140 | 6,210 | +90 | +1.5% | 53,000 |
| 2014/04/22 | 6,190 | 6,210 | 6,120 | 6,120 | -60 | -1% | 54,600 |
| 2014/04/21 | 6,150 | 6,190 | 6,120 | 6,180 | +40 | +0.7% | 43,500 |
| 2014/04/18 | 6,120 | 6,160 | 6,090 | 6,140 | +50 | +0.8% | 57,900 |
| 2014/04/17 | 6,000 | 6,120 | 6,000 | 6,090 | +90 | +1.5% | 83,600 |
| 2014/04/16 | 5,950 | 6,000 | 5,930 | 6,000 | +100 | +1.7% | 48,700 |
| 2014/04/15 | 5,870 | 5,900 | 5,830 | 5,900 | +50 | +0.9% | 48,000 |
| 2014/04/14 | 5,780 | 5,910 | 5,780 | 5,850 | +60 | +1% | 60,900 |
| 2014/04/11 | 5,800 | 5,860 | 5,750 | 5,790 | -80 | -1.4% | 62,200 |
| 2014/04/10 | 5,990 | 5,990 | 5,870 | 5,870 | -20 | -0.3% | 75,900 |
| 2014/04/09 | 5,830 | 5,940 | 5,800 | 5,890 | ±0 | ±0% | 108,100 |
2551～
2600
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
